Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	32.834	53.868	32.834	53.868	49.112	22,692
2022-11-22	32.454	53.868	32.180	53.868	49.112	92,921
2022-11-21	32.630	53.868	31.927	53.868	49.112	14,088
2022-11-18	32.344	53.868	32.180	53.868	49.112	5,484
2022-11-17	31.356	53.868	31.229	53.868	49.112	4,581
2022-11-16	32.115	53.868	31.632	53.868	49.112	850,501
2022-11-15	32.592	53.868	31.848	53.868	49.112	412
2022-11-14	31.735	53.868	31.712	53.868	49.112	29,028
2022-11-11	31.009	53.868	30.811	53.868	49.112	3,571
2022-11-10	30.480	53.868	30.218	53.868	49.112	14,472
2022-11-09	29.885	53.868	29.299	53.868	49.112	2,673,250
2022-11-08	29.744	53.868	29.520	53.868	49.112	18,208
2022-11-07	29.418	53.868	29.220	53.868	49.112	423
2022-11-04	28.854	53.868	28.710	53.868	49.112	2,636
2022-11-03	28.958	53.868	28.194	53.868	49.112	84,955
2022-11-02	29.417	53.868	29.417	53.868	49.112	284
2022-11-01	30.131	53.868	29.632	53.868	49.112	253,033
2022-10-31	29.838	53.868	29.290	53.868	49.112	7,076
2022-10-28	29.397	53.868	28.789	53.868	49.112	3,530
2022-10-27	30.541	53.868	30.447	53.868	49.112	30,507
2022-10-26	29.969	53.868	29.581	53.868	49.112	2,129
2022-10-25	29.159	53.868	29.117	53.868	49.112	849,367
2022-10-24	28.819	53.868	28.819	53.868	49.112	16,843
2022-10-21	28.405	53.868	28.216	53.868	49.112	2,387
2022-10-20	28.517	53.868	28.442	53.868	49.112	87,905
2022-10-19	28.864	53.868	28.478	53.868	49.112	5,345
2022-10-18	29.356	53.868	28.587	53.868	49.112	7,237
2022-10-17	28.611	53.868	28.553	53.868	49.112	19,454
2022-10-14	28.602	53.868	28.128	53.868	49.112	5,250
2022-10-13	26.861	53.868	26.751	53.868	49.112	15,971
2022-10-12	26.886	53.868	26.747	53.868	49.112	112,709
2022-10-11	27.223	53.868	26.976	53.868	49.112	1,301
2022-10-10	27.732	53.868	27.234	53.868	49.112	22,498
2022-10-07	27.974	53.868	27.454	53.868	49.112	131,283
2022-10-06	28.798	53.868	28.114	53.868	49.112	1,368,381
2022-10-05	29.032	53.868	28.242	53.868	49.112	73,056
2022-10-04	28.555	53.868	28.536	53.868	49.112	6,181
2022-10-03	27.993	53.868	27.781	53.868	48.881	12,145
2022-09-30	28.695	53.868	27.960	53.868	48.881	3,910
2022-09-29	29.192	53.868	28.138	53.868	48.881	643,410
2022-09-28	28.737	53.868	28.559	53.868	48.881	5,755
2022-09-27	29.257	53.868	28.311	53.868	48.881	134,558
2022-09-26	29.595	53.868	28.639	53.868	48.881	445
2022-09-23	30.419	53.868	29.737	53.868	48.881	324,390
2022-09-22	30.634	53.868	30.321	53.868	48.881	163,100
2022-09-21	31.702	53.868	31.201	53.868	48.881	95,256
2022-09-20	31.851	53.868	31.520	53.868	48.881	3,281
2022-09-16	32.021	53.868	31.998	53.868	48.881	1,444
2022-09-15	32.104	53.868	31.670	53.868	48.881	853
2022-09-14	31.674	53.868	31.529	53.868	48.881	18,640
2022-09-13	32.739	53.868	32.110	53.868	48.881	7,909
2022-09-12	33.466	53.868	33.206	53.868	48.881	5,802
2022-09-09	32.227	53.868	32.227	53.868	48.881	11,614
2022-09-08	32.546	53.868	31.623	53.868	48.881	5,048
2022-09-07	32.494	53.868	32.494	53.868	48.881	548
2022-09-06	33.590	53.868	32.485	53.868	48.881	1,245
2022-09-02	34.607	53.868	33.632	53.868	48.881	7,232
2022-09-01	33.969	53.868	33.895	53.868	48.881	710
2022-08-31	33.843	53.868	33.838	53.868	48.881	1,452
2022-08-30	34.157	53.868	33.491	53.868	48.881	5,464

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-13	0.3300 USD
2025-09-30	0.3300 USD
2025-07-01	0.3300 USD
2025-04-02	0.3092 USD
2025-04-01	0.3300 USD
2025-01-08	0.3100 USD
2024-10-02	0.2904 USD
2024-07-03	0.3100 USD
2024-04-02	0.2904 USD
2024-01-02	0.2900 USD
2023-10-03	0.2717 USD
2023-07-03	0.2717 USD
2023-04-04	0.2717 USD
2023-01-03	0.2700 USD
2022-10-04	0.2529 USD
2022-07-05	0.2529 USD
2022-04-05	0.2529 USD
2022-01-04	0.2342 USD
2021-10-05	0.2342 USD
2021-07-06	0.2342 USD
2021-04-06	0.2500 USD
2021-01-05	0.2155 USD
2020-10-06	0.2300 USD
2020-06-30	0.2300 USD
2020-03-31	0.2155 USD
2020-01-07	0.1967 USD
2019-10-01	0.1967 USD
2019-07-02	0.2100 USD
2019-04-02	0.1967 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.