Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-07-30	34.030	35.020	34.030	35.020	25.817	500
2008-07-28	35.050	35.050	35.050	35.050	25.839	100
2008-07-24	33.900	35.000	33.900	35.000	25.802	400
2008-07-23	34.900	34.900	33.650	33.800	24.917	400
2008-07-15	34.700	35.000	34.700	35.000	25.802	200
2008-07-08	34.600	34.600	34.600	34.600	25.507	100
2008-06-30	34.350	34.500	34.350	34.500	25.433	1,000
2008-06-26	34.500	34.500	34.250	34.250	25.249	200
2008-06-25	35.000	35.000	35.000	35.000	25.802	500
2008-06-23	34.500	34.500	34.500	34.500	25.433	100
2008-06-13	34.500	34.500	34.500	34.500	25.433	100
2008-06-05	35.000	35.000	35.000	35.000	25.802	200
2008-05-30	34.500	35.150	34.500	34.950	25.765	1,900
2008-05-29	35.000	35.000	35.000	35.000	25.802	25,200
2008-05-27	36.250	36.250	35.500	35.500	26.170	50,400
2008-05-23	36.750	36.750	36.750	36.750	27.092	100
2008-05-22	37.240	37.240	36.125	36.125	26.631	51,000
2008-05-19	37.740	37.740	37.740	37.740	27.822	200
2008-05-15	37.250	37.250	37.250	37.250	27.461	100
2008-05-14	36.750	36.750	36.750	36.750	27.092	100
2008-05-02	36.500	36.500	36.250	36.250	26.723	1,500
2008-05-01	37.500	37.500	37.000	37.200	27.424	300
2008-04-30	35.530	37.250	35.500	37.250	27.461	11,300
2008-04-29	34.200	35.950	34.200	35.950	26.502	52,500
2008-04-28	34.500	34.500	34.500	34.500	25.433	200
2008-04-24	34.000	35.000	34.000	35.000	25.802	2,100
2008-04-23	34.500	34.500	34.500	34.500	25.433	100
2008-04-17	34.250	34.250	34.250	34.250	25.249	2,445,800
2008-04-16	34.000	34.000	34.000	34.000	25.065	1,600
2008-04-14	34.120	34.120	34.120	34.120	25.153	50,000
2008-04-09	34.500	34.500	34.500	34.500	25.433	200
2008-04-04	33.500	34.250	33.500	34.250	25.249	1,200
2008-04-03	32.000	33.500	31.750	33.500	24.696	2,300
2008-04-02	33.500	33.500	30.320	33.000	24.327	600
2008-04-01	34.000	34.000	34.000	34.000	25.065	1,500
2008-03-31	34.300	34.300	33.900	34.250	25.249	2,600
2008-03-28	33.850	34.000	33.500	34.000	25.065	300
2008-03-27	33.990	34.750	33.990	34.750	25.618	1,300
2008-03-26	33.500	33.500	33.500	33.500	24.696	150,000
2008-03-25	33.500	33.500	33.250	33.250	24.512	1,590,800
2008-03-20	33.250	33.900	33.250	33.900	24.991	1,000,100
2008-03-19	32.500	32.500	32.500	32.500	23.959	50,000
2008-03-18	32.750	32.750	32.750	32.750	24.143	100
2008-03-14	33.400	33.400	32.350	32.350	23.848	500
2008-03-11	33.500	33.500	32.900	32.900	24.254	1,700
2008-03-05	33.000	33.000	33.000	33.000	24.327	100
2008-03-04	33.500	33.500	33.500	33.500	24.696	100
2008-03-03	34.000	34.000	34.000	34.000	25.065	500
2008-02-29	34.000	34.500	34.000	34.150	25.175	3,400
2008-02-28	35.150	35.150	33.750	33.750	24.880	25,600
2008-02-27	35.690	35.690	35.690	35.690	26.310	100
2008-02-26	35.010	35.010	35.010	35.010	25.809	100
2008-02-22	35.350	35.350	35.000	35.000	25.802	300,000
2008-02-20	36.000	36.000	35.650	35.650	26.281	200
2008-02-19	36.400	36.500	36.400	36.500	26.908	200
2008-02-13	35.900	36.000	35.900	36.000	26.539	200
2008-02-12	35.550	35.550	35.500	35.500	26.170	200
2008-02-11	36.000	36.000	36.000	36.000	26.539	100
2008-02-05	36.550	36.650	36.550	36.650	27.018	700
2008-02-01	37.200	37.200	36.500	36.500	26.908	1,100

← NewerPage 28 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.