Comcast Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-17	34.500	34.500	34.500	34.500	25.433	100
2010-08-16	34.030	34.030	34.030	34.030	25.087	100
2010-08-13	33.020	33.020	33.020	33.020	24.342	800
2010-08-12	33.500	33.500	33.500	33.500	24.696	100
2010-08-11	33.510	33.510	33.510	33.510	24.703	100
2010-08-10	33.750	33.750	33.750	33.750	24.880	300
2010-08-09	33.740	33.740	33.740	33.740	24.873	100
2010-08-06	33.750	33.750	33.750	33.750	24.880	100
2010-08-05	33.750	33.750	33.750	33.750	24.880	100
2010-08-04	34.100	34.100	32.000	32.000	23.590	2,600
2010-08-03	34.500	34.500	34.500	34.500	25.433	100
2010-08-02	34.490	34.490	33.500	33.500	24.696	200
2010-07-30	33.990	33.990	33.500	33.500	24.696	398
2010-07-28	33.000	33.000	32.060	33.000	24.327	300
2010-07-27	32.500	34.000	32.500	34.000	25.065	400
2010-07-26	32.500	32.500	32.500	32.500	23.959	100
2010-07-23	33.740	33.740	32.740	32.740	24.136	700
2010-07-22	33.000	33.000	32.990	32.990	24.320	200
2010-07-21	32.500	32.500	32.500	32.500	23.959	100
2010-07-20	33.250	33.250	32.250	32.250	23.775	400
2010-07-19	32.750	32.750	32.750	32.750	24.143	100
2010-07-16	32.750	33.450	32.050	32.050	23.627	700
2010-07-14	32.500	32.500	32.000	32.000	23.590	200
2010-07-13	32.500	32.500	32.500	32.500	23.959	100
2010-07-09	31.750	31.750	31.750	31.750	23.406	100
2010-07-08	32.000	32.000	32.000	32.000	23.590	300
2010-07-07	31.500	32.000	31.400	31.400	23.148	500
2010-07-06	31.000	31.000	31.000	31.000	22.853	100
2010-07-02	30.250	30.250	30.250	30.250	22.300	100
2010-07-01	30.050	30.050	30.050	30.050	22.153	100
2010-06-30	31.470	31.470	29.500	29.500	21.747	800
2010-06-29	31.000	31.000	31.000	31.000	22.853	100
2010-06-28	30.500	30.500	30.500	30.500	22.484	100
2010-06-25	30.000	30.000	30.000	30.000	22.116	100
2010-06-24	30.750	30.750	30.740	30.740	22.661	300
2010-06-23	30.000	30.000	30.000	30.000	22.116	100
2010-06-22	30.200	30.200	30.200	30.200	22.263	400
2010-06-21	30.200	30.200	30.200	30.200	22.263	100
2010-06-18	29.800	29.800	29.800	29.800	21.968	100
2010-06-17	29.040	29.450	28.500	29.400	21.674	5,600
2010-06-16	29.440	29.440	29.440	29.440	21.703	100
2010-06-15	29.070	29.070	29.070	29.070	21.430	100
2010-06-14	28.720	29.470	28.650	29.470	21.725	300
2010-06-11	28.800	28.800	28.800	28.800	21.231	100
2010-06-10	28.500	28.500	27.800	28.500	21.010	3,435
2010-06-09	29.000	29.000	27.750	28.500	21.010	300
2010-06-08	28.500	28.650	28.500	28.650	21.121	600
2010-06-07	28.100	28.250	28.100	28.250	20.826	200
2010-06-04	28.530	28.530	28.500	28.500	21.010	300
2010-06-02	28.780	28.780	28.750	28.780	21.216	400
2010-06-01	28.780	28.780	28.780	28.780	21.216	100
2010-05-27	29.700	29.700	29.000	29.500	21.747	1,000
2010-05-26	29.000	29.000	29.000	29.000	21.379	100
2010-05-25	28.630	29.000	28.500	29.000	21.379	700
2010-05-21	28.600	29.000	28.600	29.000	21.379	200
2010-05-20	28.600	29.000	28.250	29.000	21.379	359,996
2010-05-19	29.000	29.000	28.500	29.000	21.379	600
2010-05-18	29.200	29.200	29.200	29.200	21.526	100
2010-05-17	29.600	29.600	29.600	29.600	21.821	100
2010-05-14	31.000	31.000	30.000	30.000	22.116	900

← NewerPage 23 of 29 · 1,696 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4622 USD
2026-07-01	0.4620 USD
2026-04-01	0.4620 USD
2025-12-31	0.4622 USD
2025-10-01	0.4479 USD
2025-07-01	0.4479 USD
2025-04-01	0.4479 USD
2024-12-31	0.4479 USD
2024-10-01	0.0121 USD
2024-07-01	0.4240 USD
2024-03-28	1.2138 USD
2023-12-28	0.4240 USD
2023-09-28	0.3576 USD
2023-06-29	0.3576 USD
2023-03-30	0.3576 USD
2022-12-29	0.3576 USD
2022-09-29	0.3747 USD
2022-06-30	0.3747 USD
2022-04-28	0.4253 USD
2022-03-31	0.3747 USD
2021-12-30	0.3747 USD
2021-09-30	0.3747 USD
2021-06-30	0.3747 USD
2021-03-31	0.3747 USD
2020-12-30	0.3747 USD
2020-09-30	1.0719 USD
2020-06-30	0.3747 USD
2020-04-01	0.3747 USD
2019-12-30	0.3747 USD
2019-09-30	0.3750 USD
2019-06-28	0.3747 USD
2019-03-29	0.3946 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.