Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-24	24.250	24.250	24.250	24.250	17.877	100
2008-12-23	25.000	25.000	24.000	24.000	17.693	300
2008-12-22	24.500	24.650	24.500	24.650	18.172	700
2008-12-18	24.430	24.900	24.430	24.900	18.356	200
2008-12-17	25.000	25.000	25.000	25.000	18.430	100
2008-12-11	25.900	25.900	24.900	24.900	18.356	200
2008-12-10	26.500	26.500	26.000	26.000	19.167	1,000
2008-12-09	26.800	26.800	26.600	26.600	19.609	200
2008-12-08	27.700	27.700	26.700	26.700	19.683	300
2008-12-04	27.800	27.800	26.900	27.800	20.494	3,300
2008-12-03	27.900	27.900	27.900	27.900	20.568	100
2008-12-01	27.000	28.000	27.000	28.000	20.641	1,600
2008-11-28	26.450	27.500	26.450	27.500	20.273	500
2008-11-26	26.140	26.350	26.140	26.350	19.425	900
2008-11-25	21.740	26.250	21.740	26.240	19.344	3,900
2008-11-24	24.000	24.200	21.640	21.640	15.953	2,100
2008-11-21	24.900	24.900	24.000	24.000	17.693	300
2008-11-20	25.300	26.000	25.000	25.000	18.430	1,200
2008-11-19	25.400	25.400	25.400	25.400	18.725	100
2008-11-18	25.500	25.500	25.500	25.500	18.798	100
2008-11-17	26.650	26.650	26.650	26.650	19.646	100
2008-11-14	26.950	26.950	26.750	26.750	19.720	200
2008-11-13	25.600	26.850	25.600	26.850	19.794	1,282,300
2008-11-12	25.500	25.500	25.500	25.500	18.798	600
2008-11-11	25.250	25.250	25.000	25.250	18.614	2,150
2008-11-07	25.350	25.350	25.350	25.350	18.688	100
2008-11-06	26.300	26.490	25.250	25.250	18.614	1,300
2008-11-05	29.210	29.210	26.000	26.300	19.388	9,000
2008-11-04	33.250	33.250	28.620	28.850	21.268	29,800
2008-10-31	34.040	34.900	31.580	33.150	24.438	1,100
2008-10-22	35.000	35.000	35.000	35.000	25.802	1,700
2008-10-21	33.900	34.000	33.900	34.000	25.065	500
2008-10-20	33.800	34.000	33.800	34.000	25.065	200
2008-10-17	33.600	34.500	33.600	33.900	24.991	1,500
2008-10-16	33.750	33.750	33.500	33.500	24.696	17,100
2008-10-15	33.900	33.900	33.900	33.900	24.991	100
2008-10-14	34.100	34.950	34.000	34.000	25.065	16,300
2008-10-13	32.570	34.310	32.570	34.000	25.065	1,400
2008-10-10	34.300	34.300	32.310	32.470	23.937	1,800
2008-10-09	34.600	34.800	33.500	34.800	25.654	600
2008-10-08	34.500	34.700	34.000	34.700	25.581	400
2008-10-07	36.000	36.000	32.760	35.000	25.802	800
2008-09-23	37.500	37.500	37.500	37.500	27.645	200
2008-09-19	36.500	36.500	36.500	36.500	26.908	100
2008-08-26	37.420	37.420	37.420	37.420	27.586	100
2008-08-25	37.320	37.320	37.320	37.320	27.512	100
2008-08-22	37.220	37.220	37.220	37.220	27.438	100
2008-08-21	37.120	37.120	37.120	37.120	27.365	100
2008-08-20	37.020	37.020	37.020	37.020	27.291	100
2008-08-19	37.120	37.120	37.120	37.120	27.365	100
2008-08-18	37.020	37.020	37.020	37.020	27.291	100
2008-08-15	36.920	36.920	36.920	36.920	27.217	100
2008-08-14	36.820	36.820	36.820	36.820	27.144	100
2008-08-13	36.720	36.720	36.720	36.720	27.070	100
2008-08-12	36.620	36.620	36.620	36.620	26.996	100
2008-08-11	36.520	36.520	36.520	36.520	26.922	100
2008-08-08	36.420	36.420	36.420	36.420	26.849	100
2008-08-07	36.320	36.320	36.320	36.320	26.775	100
2008-08-04	36.220	36.220	36.220	36.220	26.701	100
2008-07-31	35.120	36.120	35.120	36.120	26.627	300

← NewerPage 27 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.