Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-05	66.000	66.000	66.000	66.000	55.975	462
2021-03-31	66.000	66.000	66.000	66.000	55.975	217
2021-03-30	62.850	62.850	62.850	62.850	52.986	130
2021-03-29	57.610	57.610	57.610	57.610	48.568	211
2021-03-24	63.840	63.840	63.840	63.840	53.821	231
2021-03-23	60.990	60.990	60.000	60.000	50.583	517
2021-03-19	62.000	62.000	62.000	62.000	52.269	1,111
2021-03-18	63.000	63.000	59.760	59.760	50.381	930
2021-03-16	62.830	62.830	62.830	62.830	52.969	211
2021-03-15	62.980	62.980	62.980	62.980	53.096	156
2021-03-11	60.710	60.710	60.150	60.150	50.710	213
2021-03-10	62.000	62.500	62.000	62.000	52.269	1,549
2021-03-09	62.720	63.000	60.060	60.060	50.634	716
2021-03-08	64.620	64.620	64.620	64.620	54.478	299
2021-03-04	68.000	68.000	68.000	68.000	57.328	291
2021-02-25	62.001	62.001	62.001	62.001	52.270	233
2021-02-22	60.740	60.740	60.500	60.500	51.005	1,111
2021-02-16	65.020	65.020	61.200	61.200	51.595	408
2021-02-11	71.480	71.480	71.480	71.480	60.262	140
2021-02-04	71.500	71.500	71.500	71.500	60.278	156
2021-02-02	71.500	71.500	71.500	71.500	60.278	413
2021-01-28	68.570	68.570	68.570	68.570	57.808	175
2021-01-27	73.000	73.000	72.500	72.500	61.122	741
2021-01-26	69.290	69.290	69.290	69.290	58.415	127
2021-01-13	64.000	70.170	64.000	66.990	56.476	810
2021-01-08	63.400	63.400	63.400	63.400	53.450	113
2021-01-06	63.040	66.020	63.040	66.020	55.659	701
2021-01-05	61.130	66.638	61.130	66.638	56.179	517
2020-12-23	60.310	60.310	60.310	60.310	50.559	124
2020-12-22	61.830	61.830	59.720	59.750	50.089	370
2020-12-21	63.350	63.350	59.520	61.275	51.368	842
2020-12-18	67.390	67.390	64.200	64.200	53.820	402
2020-12-16	62.375	67.950	62.375	67.950	56.964	1,318,408
2020-12-10	64.770	64.770	64.770	64.770	54.298	208
2020-12-09	65.210	65.210	65.210	65.210	54.667	139
2020-12-08	61.464	61.464	61.464	61.464	51.526	168
2020-12-07	59.560	60.170	59.560	60.170	50.441	732
2020-12-03	62.170	62.170	62.170	62.170	52.118	101
2020-12-02	61.990	61.990	61.990	61.990	51.967	200
2020-11-25	61.990	61.990	61.990	61.990	51.967	103
2020-11-24	59.020	60.000	58.310	60.000	50.299	476
2020-11-09	65.000	65.000	65.000	65.000	54.491	233
2020-11-03	61.200	61.200	60.972	60.972	51.114	550
2020-10-29	60.000	60.000	60.000	60.000	50.299	510
2020-10-23	62.870	62.870	62.870	62.870	52.705	720
2020-10-22	62.870	62.870	62.870	62.870	52.705	100
2020-10-21	62.980	62.980	62.980	62.980	52.797	0
2020-10-19	62.980	62.980	62.980	62.980	52.797	102
2020-10-14	61.980	61.980	61.980	61.980	51.959	104
2020-10-13	59.190	59.300	59.190	59.300	49.712	305
2020-10-12	57.770	57.770	57.770	57.770	48.429	101
2020-10-08	59.074	59.074	59.074	59.074	49.523	214
2020-10-06	57.880	57.880	57.880	57.880	48.522	102
2020-09-30	57.760	57.760	57.760	57.760	48.421	236
2020-09-28	61.350	61.350	61.350	61.350	50.476	100
2020-09-23	57.800	57.800	57.800	57.800	47.555	180
2020-09-22	62.000	62.000	62.000	62.000	51.011	121
2020-09-17	60.000	60.000	60.000	60.000	49.365	101
2020-09-16	60.000	60.000	60.000	60.000	49.365	102
2020-09-14	61.070	61.070	61.070	61.070	50.246	100

← NewerPage 9 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.