Comcast Corp historical data

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

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
2021-10-15	61.060	61.060	60.500	60.500	51.925	330
2021-10-14	61.860	61.860	61.780	61.780	53.023	245
2021-10-12	63.900	63.900	63.900	63.900	54.843	102
2021-10-06	61.110	62.140	61.110	62.140	53.332	332
2021-10-01	62.200	62.200	62.200	62.200	53.384	169
2021-09-29	62.390	62.390	62.390	62.390	53.225	321
2021-09-23	62.370	62.370	60.769	60.790	51.860	4,892
2021-09-21	61.420	61.420	61.420	61.420	52.398	101
2021-09-20	60.910	62.780	60.910	62.780	53.558	311
2021-09-15	61.500	61.500	61.500	61.500	52.466	231
2021-09-14	61.925	61.925	61.925	61.925	52.829	805
2021-09-10	63.000	63.000	63.000	63.000	53.746	100
2021-09-09	60.000	63.000	60.000	60.800	51.869	853
2021-09-08	60.750	60.750	60.273	60.273	51.419	475
2021-09-03	63.900	63.900	63.900	63.900	54.514	130
2021-09-01	63.530	63.530	63.530	63.530	54.198	273
2021-08-27	61.670	61.900	61.240	61.240	52.244	511
2021-08-26	61.750	61.750	61.750	61.750	52.679	298
2021-08-25	63.970	63.970	63.970	63.970	54.573	100
2021-08-24	60.570	60.900	60.570	60.900	51.954	203
2021-08-23	61.000	61.270	60.950	60.950	51.997	900
2021-08-20	60.950	60.950	60.950	60.950	51.997	377
2021-08-17	63.950	63.950	63.950	63.950	54.556	113
2021-08-16	63.950	63.950	63.950	63.950	54.556	125
2021-08-12	60.100	60.100	60.100	60.100	51.272	201
2021-08-10	64.990	64.990	64.990	64.990	55.443	200
2021-08-06	63.880	63.880	63.880	63.880	54.496	211
2021-08-04	60.500	60.500	60.500	60.500	51.613	149
2021-07-28	64.990	64.990	60.909	60.909	51.962	224
2021-07-22	60.610	61.544	60.450	61.544	52.503	1,020
2021-07-21	62.260	62.260	62.260	62.260	53.114	549
2021-07-20	57.610	57.610	57.610	57.610	49.147	3,003
2021-07-06	64.000	64.000	64.000	64.000	54.599	200
2021-06-28	64.200	64.200	64.200	64.200	54.449	107
2021-06-14	64.790	64.790	63.070	63.070	53.490	455
2021-06-10	68.470	68.960	68.470	68.960	58.486	353
2021-06-03	69.750	69.750	68.055	68.055	57.718	468
2021-06-02	65.815	65.815	65.815	65.815	55.819	142
2021-06-01	69.750	69.750	69.750	69.750	59.156	136
2021-05-27	68.950	68.950	67.650	67.650	57.375	691
2021-05-21	64.800	64.800	64.800	64.800	54.958	916
2021-05-18	70.000	70.000	69.000	69.000	58.520	481
2021-05-11	62.600	68.000	62.600	66.250	56.187	3,229
2021-05-03	62.100	64.350	62.100	63.878	54.175	2,596
2021-04-26	60.300	62.075	60.300	62.075	52.647	948
2021-04-23	60.250	60.250	60.250	60.250	51.099	103
2021-04-19	60.050	60.050	60.050	60.050	50.929	104
2021-04-16	60.040	60.040	60.040	60.040	50.921	141
2021-04-14	63.300	63.300	63.300	63.300	53.686	101
2021-04-12	63.690	63.690	61.410	61.560	52.210	705
2021-04-08	66.000	66.000	66.000	66.000	55.975	129

← NewerPage 8 of 29 · 1,695 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.