Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	35.365	53.868	34.719	53.868	48.881	4,402
2022-08-25	34.874	53.868	34.860	53.868	48.881	4,417
2022-08-24	34.785	53.868	34.766	53.868	48.881	137,977
2022-08-23	35.300	53.868	34.911	53.868	48.881	146,409
2022-08-22	36.031	53.868	35.375	53.868	48.881	182
2022-08-19	35.918	53.868	35.829	53.868	48.881	3,118
2022-08-18	36.799	53.868	36.101	53.868	48.881	2,840
2022-08-17	37.455	53.868	37.005	53.868	48.881	5,410
2022-08-16	37.604	53.868	37.471	53.868	48.881	121,942
2022-08-15	36.988	53.868	36.977	53.868	48.881	3,625
2022-08-12	36.911	53.868	36.911	53.868	48.881	1,552,527
2022-08-11	36.499	53.868	36.499	53.868	48.881	324,196
2022-08-10	36.301	53.868	36.241	53.868	48.881	302
2022-08-09	36.152	53.868	35.557	53.868	48.881	7,376
2022-08-08	36.237	53.868	36.222	53.868	48.881	252
2022-08-05	35.379	53.868	35.379	53.868	48.881	2,364
2022-08-04	36.049	53.868	36.049	53.868	48.881	3,933
2022-08-03	35.431	53.868	35.290	53.868	48.881	1,284
2022-08-02	35.234	53.868	35.080	53.868	48.881	21,005
2022-08-01	34.621	53.868	34.466	53.868	48.881	25,293
2022-07-29	36.630	53.868	34.293	53.868	48.881	5,806
2022-07-28	37.091	53.868	36.538	53.868	48.881	47,841
2022-07-27	39.834	53.868	39.806	53.868	48.881	689
2022-07-26	39.544	53.868	39.544	53.868	48.881	295
2022-07-25	40.068	53.868	39.801	53.868	48.881	332
2022-07-22	39.722	53.868	39.609	53.868	48.881	2,363
2022-07-21	38.888	53.868	38.654	53.868	48.881	103
2022-07-20	38.757	53.868	38.418	53.868	48.881	1,541,023
2022-07-19	38.476	53.868	38.331	53.868	48.881	578
2022-07-18	38.391	53.868	38.155	53.868	48.881	1,937
2022-07-15	37.440	53.868	37.417	53.868	48.881	6,019
2022-07-14	36.882	53.868	36.677	53.868	48.881	452
2022-07-13	37.239	53.868	36.640	53.868	48.881	427,012
2022-07-12	36.696	53.868	36.696	53.868	48.881	341,009
2022-07-11	37.333	53.868	36.757	53.868	48.881	425
2022-07-08	37.396	53.868	37.052	53.868	48.881	1,184
2022-07-07	37.426	53.868	36.988	53.868	48.881	3,723
2022-07-06	37.436	53.868	37.274	53.868	48.881	619
2022-07-05	36.869	53.868	36.529	53.868	48.881	821
2022-07-04	37.745	53.868	37.745	53.868	48.651	1,100,938
2022-07-01	36.855	53.868	36.855	53.868	48.651	478
2022-06-30	36.554	53.868	36.106	53.868	48.651	4,059
2022-06-29	36.658	53.868	36.433	53.868	48.651	507,107
2022-06-28	37.314	53.868	36.953	53.868	48.651	68,066
2022-06-27	37.172	53.868	37.085	53.868	48.651	6,947
2022-06-24	36.462	53.868	36.452	53.868	48.651	1,071
2022-06-23	36.536	53.868	36.077	53.868	48.651	145
2022-06-22	35.979	53.868	35.979	53.868	48.651	2,410
2022-06-21	36.686	53.868	35.904	53.868	48.651	923
2022-06-17	35.515	53.868	35.515	53.868	48.651	380
2022-06-16	36.977	53.868	35.405	53.868	48.651	1,462
2022-06-15	37.839	53.868	37.487	53.868	48.651	242,761
2022-06-14	38.227	53.868	37.258	53.868	48.651	2,453
2022-06-13	38.401	53.868	38.096	53.868	48.651	1,327
2022-06-10	39.169	53.868	38.939	53.868	48.651	458
2022-06-09	40.218	53.868	40.007	53.868	48.651	55
2022-06-08	39.834	53.868	39.825	53.868	48.651	15,827
2022-06-07	39.375	53.868	39.160	53.868	48.651	399
2022-06-06	40.396	40.499	39.375	40.095	36.212	1,778
2022-06-01	41.670	53.868	40.729	53.868	48.651	169,576

← NewerPage 18 of 21 · 1,226 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.