Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-13	30.000	30.000	30.000	30.000	22.116	100
2010-05-11	30.400	30.400	30.400	30.400	22.411	100
2010-05-10	30.000	30.000	30.000	30.000	22.116	100
2010-05-07	29.500	29.500	29.500	29.500	21.747	100
2010-05-06	29.250	29.250	29.250	29.250	21.563	100
2010-05-05	30.000	30.000	30.000	30.000	22.116	100
2010-04-30	29.800	30.720	29.800	30.000	22.116	1,500
2010-04-29	30.450	30.450	30.450	30.450	22.448	100
2010-04-28	30.050	30.050	30.050	30.050	22.153	100
2010-04-26	30.050	30.050	30.050	30.050	22.153	100
2010-04-23	30.220	30.220	30.050	30.050	22.153	200
2010-04-21	30.250	30.250	30.250	30.250	22.300	1,000
2010-04-20	30.380	30.385	30.350	30.350	22.374	800
2010-04-19	30.350	30.350	30.350	30.350	22.374	200
2010-04-16	29.490	29.605	29.490	29.600	21.821	5,650
2010-04-15	29.600	29.600	29.600	29.600	21.821	100
2010-04-14	29.530	29.530	29.530	29.530	21.769	100
2010-04-13	29.750	29.750	29.750	29.750	21.932	100
2010-03-31	29.500	32.660	28.600	30.000	22.116	2,200
2010-03-29	29.560	29.948	29.560	29.560	21.791	700
2010-03-25	29.970	29.970	29.380	29.535	21.773	700
2010-03-24	30.120	30.120	30.000	30.000	22.116	17,200
2010-03-23	30.260	30.500	30.260	30.500	22.484	600
2010-03-22	30.220	30.280	30.220	30.250	22.300	2,800
2010-03-18	29.950	29.950	29.270	29.270	21.578	500
2010-03-17	29.930	30.000	29.930	30.000	22.116	300
2010-03-12	29.990	30.280	29.990	30.200	22.263	20,000
2010-03-11	30.280	30.280	30.280	30.280	22.322	100
2010-03-10	30.000	30.000	30.000	30.000	22.116	1,000
2010-03-09	30.000	30.000	30.000	30.000	22.116	300
2010-03-05	29.500	29.500	29.500	29.500	21.747	900
2010-03-04	30.220	30.250	30.220	30.250	22.300	600
2010-03-02	29.500	29.500	29.500	29.500	21.747	200
2010-03-01	30.000	30.960	30.000	30.000	22.116	597
2010-02-26	30.000	30.000	29.500	29.980	22.101	1,900
2010-02-23	29.990	29.990	29.990	29.990	22.108	500
2010-02-19	30.400	30.400	30.400	30.400	22.411	100
2010-02-18	30.450	30.450	30.450	30.450	22.448	100
2010-02-17	30.000	30.000	30.000	30.000	22.116	100
2010-02-16	30.000	30.000	30.000	30.000	22.116	100
2010-02-11	30.030	30.030	30.030	30.030	22.138	100
2010-02-10	30.680	30.680	30.680	30.680	22.617	100
2010-02-09	30.750	30.750	30.750	30.750	22.669	100
2010-02-08	30.000	30.000	30.000	30.000	22.116	200
2010-02-04	30.140	30.140	30.000	30.000	22.116	800
2010-02-03	30.220	30.920	29.310	30.100	22.190	4,250
2010-02-02	30.500	30.500	30.500	30.500	22.484	100
2010-01-29	30.850	30.850	30.000	30.800	22.706	985
2010-01-28	30.350	30.500	30.350	30.500	22.484	900
2010-01-27	30.790	30.790	30.160	30.600	22.558	5,600
2010-01-26	30.830	30.850	30.030	30.850	22.742	1,900
2010-01-25	30.750	32.250	24.650	30.500	22.484	83,923
2010-01-22	33.000	33.000	33.000	33.000	24.327	100
2010-01-21	33.000	33.750	33.000	33.750	24.880	200
2010-01-20	33.750	33.750	33.750	33.750	24.880	100
2010-01-15	34.500	34.500	34.500	34.500	25.433	100
2010-01-14	34.250	34.250	33.750	34.000	25.065	800
2010-01-13	35.000	35.000	35.000	35.000	25.802	100
2010-01-11	34.500	34.500	34.010	34.010	25.072	200
2010-01-08	34.000	34.000	34.000	34.000	25.065	100

← NewerPage 24 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.