Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-01-07	34.500	34.500	34.500	34.500	25.433	100
2010-01-04	34.000	34.000	34.000	34.000	25.065	300
2009-12-31	33.780	33.780	33.780	33.780	24.902	100
2009-12-30	32.090	32.790	32.090	32.790	24.173	200
2009-12-24	32.500	33.750	32.500	33.000	24.327	1,500
2009-12-23	32.250	32.250	32.250	32.250	23.775	1,100
2009-12-15	32.500	33.400	32.220	32.220	23.752	1,200
2009-12-11	31.600	31.600	31.600	31.600	23.295	100
2009-12-04	32.000	32.000	32.000	32.000	23.590	100
2009-12-03	32.000	32.000	32.000	32.000	23.590	1,000
2009-11-30	32.000	32.000	32.000	32.000	23.590	100
2009-11-25	31.600	31.600	31.600	31.600	23.295	100
2009-11-20	32.000	35.741	32.000	32.050	23.627	1,300
2009-11-18	31.250	31.250	31.250	31.250	23.037	300
2009-11-16	30.200	31.000	30.200	30.970	22.831	900
2009-11-13	30.700	31.300	30.700	31.300	23.074	8,000
2009-11-12	31.000	31.000	31.000	31.000	22.853	250
2009-11-09	31.100	31.100	31.100	31.100	22.927	100
2009-11-04	31.000	31.000	30.790	30.790	22.698	300
2009-11-03	31.100	31.100	30.250	30.250	22.300	300
2009-11-02	31.000	31.000	31.000	31.000	22.853	100
2009-10-29	30.750	31.000	30.750	31.000	22.853	200
2009-10-28	31.250	31.250	31.250	31.250	23.037	100
2009-10-26	31.030	31.030	31.030	31.030	22.875	100
2009-10-22	31.550	31.550	31.550	31.550	23.259	100
2009-10-19	31.950	31.970	30.000	31.950	23.553	21,400
2009-10-16	32.100	32.100	31.620	31.620	23.310	300
2009-10-15	32.500	32.500	32.500	32.500	23.959	700
2009-10-13	31.500	31.500	31.500	31.500	23.222	100
2009-10-12	32.100	32.210	31.510	32.210	23.745	400
2009-10-02	32.500	32.500	32.500	32.500	23.959	100
2009-09-28	31.720	31.720	31.720	31.720	23.384	100
2009-09-22	31.800	33.120	31.800	32.500	23.959	1,100
2009-09-16	31.400	31.400	31.400	31.400	23.148	100
2009-08-28	30.610	31.000	30.610	31.000	22.853	200
2009-08-12	29.010	30.210	29.010	30.210	22.271	900
2009-08-11	31.110	31.250	28.250	28.250	20.826	1,538
2009-08-07	31.500	31.500	31.500	31.500	23.222	200
2009-08-05	29.800	30.850	29.800	30.850	22.742	200
2009-08-04	29.400	29.400	29.400	29.400	21.674	100
2009-08-03	27.590	29.000	27.590	29.000	21.379	600
2009-07-31	25.000	27.590	25.000	27.590	20.339	1,000
2009-07-27	25.000	25.000	25.000	25.000	18.430	200
2009-07-24	25.500	25.500	25.500	25.500	18.798	100
2009-07-23	25.500	25.500	25.500	25.500	18.798	100
2009-07-22	24.750	24.750	24.750	24.750	18.246	100
2009-07-20	23.850	24.010	23.850	24.000	17.693	2,400
2009-07-09	23.860	23.860	23.850	23.850	17.582	200
2009-07-08	24.510	24.510	24.250	24.250	17.877	300
2009-07-07	24.900	24.900	24.900	24.900	18.356	100
2009-07-06	24.500	25.000	24.500	25.000	18.430	1,000
2009-06-24	24.150	24.150	24.000	24.000	17.693	500
2009-06-15	23.510	23.510	23.500	23.500	17.324	2,300
2009-06-11	23.750	23.750	23.750	23.750	17.508	100
2009-06-10	23.010	23.010	23.000	23.000	16.956	200
2009-06-09	24.000	24.010	23.000	23.000	16.956	1,200
2009-06-05	24.300	24.510	23.510	23.510	17.331	1,200
2009-06-01	23.910	23.910	23.900	23.900	17.619	600
2009-05-20	23.260	24.200	22.500	24.200	17.840	1,300
2009-05-18	24.400	24.400	24.400	24.400	17.988	300

← NewerPage 25 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.