Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-15	24.190	24.190	24.190	24.190	17.833	200
2009-05-14	24.020	24.020	22.500	23.400	17.250	9,715
2009-05-13	24.400	24.400	24.400	24.400	17.988	585
2009-05-12	24.410	24.410	24.400	24.400	17.988	2,715
2009-05-11	25.000	25.000	24.400	24.400	17.988	2,500
2009-05-08	24.620	24.620	24.400	24.400	17.988	5,100
2009-05-07	25.010	25.010	25.000	25.010	18.437	2,000
2009-05-06	25.000	25.000	25.000	25.000	18.430	200
2009-05-04	25.300	25.300	25.000	25.000	18.430	200
2009-05-01	25.900	25.900	25.650	25.700	18.946	587
2009-04-30	25.600	25.600	25.500	25.500	18.798	400
2009-04-29	22.190	27.000	22.190	25.990	19.160	8,842
2009-04-24	21.790	21.790	21.790	21.790	16.064	100
2009-04-21	21.390	21.390	21.390	21.390	15.769	100
2009-04-15	20.990	21.000	20.990	21.000	15.481	200
2009-04-14	20.400	20.400	20.400	20.400	15.039	200
2009-04-13	20.400	20.400	19.400	19.400	14.302	200
2009-04-02	20.000	20.000	20.000	20.000	14.744	1,000
2009-03-31	19.600	19.600	19.600	19.600	14.449	200
2009-03-30	20.000	20.000	19.700	19.700	14.523	200
2009-03-25	20.500	21.200	20.500	20.950	15.444	500
2009-03-23	20.990	20.990	20.000	20.100	14.818	400
2009-03-20	20.150	20.150	20.150	20.150	14.855	100
2009-03-19	21.100	21.100	21.100	21.100	15.555	100
2009-03-17	21.500	21.500	21.500	21.500	15.850	300
2009-03-16	21.500	21.500	21.500	21.500	15.850	1,700
2009-03-10	19.900	21.500	19.850	21.500	15.850	500
2009-03-09	19.000	19.500	19.000	19.500	14.375	900
2009-03-06	18.050	19.000	18.050	19.000	14.007	2,000
2009-03-04	20.600	20.600	17.000	19.000	14.007	5,600
2009-03-03	22.100	22.100	21.000	21.000	15.481	600
2009-03-02	23.000	23.000	22.400	22.400	16.513	600
2009-02-27	23.400	23.400	23.400	23.400	17.250	100
2009-02-25	22.250	23.000	22.250	23.000	16.956	500
2009-02-23	22.300	22.300	20.300	20.300	14.965	300
2009-02-20	22.400	22.400	22.400	22.400	16.513	100
2009-02-19	22.900	22.900	22.500	22.500	16.587	200
2009-02-10	22.610	24.000	22.610	23.000	16.956	1,100
2009-02-09	22.510	22.510	22.510	22.510	16.594	100
2009-02-06	22.610	22.610	22.610	22.610	16.668	100
2009-02-05	23.840	23.840	22.840	22.840	16.838	200
2009-02-04	23.940	23.940	23.940	23.940	17.648	100
2009-02-02	25.100	25.100	23.840	23.840	17.575	300
2009-01-28	25.200	25.200	25.200	25.200	18.577	100
2009-01-23	25.100	25.100	25.100	25.100	18.504	100
2009-01-22	25.200	25.200	25.200	25.200	18.577	100
2009-01-21	25.300	25.300	25.300	25.300	18.651	100
2009-01-16	25.490	25.490	25.490	25.490	18.791	100
2009-01-15	25.590	25.590	25.590	25.590	18.865	100
2009-01-14	25.690	25.690	25.690	25.690	18.939	100
2009-01-13	24.610	25.790	24.610	25.790	19.012	700
2009-01-12	28.100	28.100	25.600	25.690	18.939	18,100
2009-01-09	28.000	28.000	28.000	28.000	20.641	200
2009-01-06	27.650	28.100	27.650	28.100	20.715	400
2009-01-05	33.050	33.050	27.550	27.550	20.310	4,700
2009-01-02	34.150	34.150	33.150	33.150	24.438	1,000
2008-12-31	32.100	34.500	25.000	34.250	25.249	296,767
2008-12-30	28.100	32.000	28.100	32.000	23.590	2,500
2008-12-29	24.600	28.000	24.600	28.000	20.641	600
2008-12-26	24.500	24.500	24.500	24.500	18.061	100

← NewerPage 26 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.