Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	60.860	62.290	60.860	62.020	53.544	1,021
2022-03-17	60.970	61.850	60.970	61.600	53.181	703
2022-03-16	60.300	62.190	60.300	61.650	53.225	1,041
2022-03-15	61.600	62.000	60.100	61.760	53.320	1,229
2022-03-14	61.550	62.440	61.550	62.440	53.907	420
2022-03-10	61.540	62.570	61.300	62.200	53.699	1,726
2022-03-09	60.000	63.300	60.000	63.300	54.649	1,103
2022-03-08	61.000	61.000	61.000	61.000	52.663	201
2022-03-07	61.970	61.970	60.750	61.600	53.181	1,033
2022-03-04	61.350	61.640	61.000	61.300	52.922	1,067
2022-03-03	61.450	62.860	61.450	62.860	54.269	824
2022-03-02	61.670	62.750	61.670	61.880	53.423	678
2022-03-01	61.700	62.500	61.000	62.500	53.958	646
2022-02-28	62.100	63.350	62.059	63.000	54.390	1,359
2022-02-25	62.650	62.650	61.298	62.250	53.743	624
2022-02-24	61.020	62.930	60.105	61.020	52.680	907
2022-02-23	62.650	63.710	61.470	63.500	54.822	1,800
2022-02-22	60.880	62.880	60.400	61.650	53.225	1,237
2022-02-18	59.240	61.610	59.240	61.400	53.009	1,020
2022-02-17	61.090	61.090	61.090	61.090	52.741	202
2022-02-16	60.500	61.960	59.210	61.000	52.663	3,146
2022-02-15	61.610	62.540	61.500	61.500	53.095	1,546
2022-02-11	62.800	63.060	61.470	62.500	53.958	727
2022-02-10	61.790	62.830	61.318	62.300	53.786	1,231
2022-02-09	62.150	62.870	61.900	62.300	53.786	1,767
2022-02-08	61.940	62.790	61.750	62.370	53.846	1,940
2022-02-07	62.450	62.450	62.400	62.400	53.872	2,298
2022-02-04	61.750	62.500	61.310	62.460	53.924	1,124
2022-02-02	63.200	63.200	63.200	63.200	54.563	115
2022-02-01	62.070	62.910	61.720	62.350	53.829	1,692
2022-01-31	63.850	63.850	61.760	62.581	54.029	1,161
2022-01-28	61.510	62.500	61.510	62.500	53.958	20,262
2022-01-27	61.730	61.730	61.730	61.730	53.294	100
2022-01-26	61.950	63.540	61.948	62.500	53.958	905
2022-01-25	62.380	62.380	62.380	62.380	53.855	102
2022-01-24	62.520	63.020	61.890	62.780	54.200	1,505
2022-01-21	63.150	63.840	63.040	63.840	55.115	301
2022-01-20	63.250	65.280	62.579	63.500	54.822	4,419
2022-01-19	64.000	64.000	62.239	63.630	54.934	809
2022-01-18	62.470	63.490	61.770	62.500	53.958	4,624
2022-01-14	63.350	63.560	61.535	62.510	53.967	3,854
2022-01-13	64.600	64.600	62.773	63.120	54.494	2,108
2022-01-12	62.700	64.110	62.700	64.110	55.348	3,411
2022-01-11	62.190	63.930	62.189	63.500	54.822	4,929
2022-01-10	62.100	63.010	61.960	63.000	54.390	5,841
2022-01-07	62.780	63.502	62.550	62.700	54.131	1,766
2022-01-06	63.400	64.290	62.700	63.070	54.451	2,169
2022-01-05	63.770	65.200	63.200	63.500	54.822	2,643
2022-01-04	62.900	64.640	62.200	63.500	54.822	2,877
2022-01-03	62.370	63.500	62.368	63.350	54.692	2,518
2021-12-31	63.920	63.920	62.000	63.410	54.744	4,274
2021-12-30	64.410	65.930	62.168	64.200	55.426	2,829
2021-12-29	61.310	64.180	61.310	63.750	54.714	3,535
2021-12-28	63.470	63.470	61.640	62.160	53.350	5,087
2021-12-27	64.870	64.870	62.140	63.300	54.328	1,853
2021-12-23	64.870	64.870	62.470	63.400	54.414	2,430
2021-12-22	61.600	63.900	61.600	63.090	54.148	1,832
2021-12-08	63.000	63.990	63.000	63.990	54.920	434
2021-12-07	64.375	64.375	64.250	64.250	55.143	352
2021-12-01	63.990	63.990	63.990	63.990	54.920	191

← NewerPage 7 of 8 · 428 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.