Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 63.990 | 63.990 | 63.990 | 63.990 | 54.920 | 191 |
| 2021-11-17 | 63.540 | 63.540 | 63.540 | 63.540 | 54.534 | 126 |
| 2021-11-09 | 61.210 | 62.875 | 61.210 | 62.875 | 53.963 | 714 |
| 2021-11-08 | 62.580 | 62.580 | 62.580 | 62.580 | 53.710 | 107 |
| 2021-11-05 | 64.890 | 64.890 | 64.890 | 64.890 | 55.693 | 102 |
| 2021-11-01 | 64.900 | 64.900 | 64.900 | 64.900 | 55.701 | 480 |
| 2021-10-29 | 64.900 | 64.900 | 64.900 | 64.900 | 55.701 | 117 |
| 2021-10-28 | 63.860 | 63.980 | 63.860 | 63.980 | 54.912 | 384 |
| 2021-10-27 | 61.120 | 61.120 | 61.120 | 61.120 | 52.457 | 100 |
← NewerPage 8 of 8 · 429 trading days
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.