Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	41.389	53.868	40.748	53.868	48.651	12,559
2022-05-27	41.342	53.868	41.342	53.868	48.651	538
2022-05-26	40.977	53.868	40.977	53.868	48.651	1,529
2022-05-25	40.413	53.868	40.284	53.868	48.651	1,536
2022-05-24	40.012	53.868	39.628	53.868	48.651	529
2022-05-23	40.040	53.868	39.698	53.868	48.651	619
2022-05-20	39.600	53.868	38.644	53.868	48.651	642
2022-05-19	39.403	53.868	39.263	53.868	48.651	473
2022-05-18	39.956	53.868	39.469	53.868	48.651	1,102,374
2022-05-17	39.586	53.868	39.253	53.868	48.651	3,034
2022-05-16	38.924	53.868	38.813	53.868	48.651	581
2022-05-13	38.607	53.868	38.466	53.868	48.651	946
2022-05-12	49.184	53.868	37.492	53.868	48.651	702,346
2022-05-11	37.754	53.868	37.122	53.868	48.651	22,279
2022-05-10	37.754	53.868	37.428	53.868	48.651	2,650
2022-05-09	37.473	53.868	37.248	53.868	48.651	2,160
2022-05-06	37.811	53.868	37.005	53.868	48.651	1,098
2022-05-05	38.991	53.868	37.830	53.868	48.651	1,086,604
2022-05-04	37.820	53.868	37.675	53.868	48.651	1,071,552
2022-05-03	38.176	53.868	37.511	53.868	48.651	519
2022-04-29	38.598	53.868	37.127	53.868	48.651	48,400
2022-04-28	40.228	53.868	38.242	53.868	48.651	30,934
2022-04-27	41.661	53.868	41.567	53.868	48.651	113
2022-04-26	42.551	53.868	42.392	53.868	48.651	1,310
2022-04-25	42.513	53.868	42.031	53.868	48.651	2,142,584
2022-04-22	43.783	53.868	42.874	53.868	48.651	1,468
2022-04-21	44.546	53.868	44.176	53.868	48.651	1,087,228
2022-04-20	44.856	53.868	44.729	53.868	48.651	713
2022-04-19	43.900	53.868	43.877	53.868	48.651	52,353
2022-04-14	45.071	53.868	44.649	53.868	48.651	370
2022-04-13	44.153	53.868	44.153	53.868	48.651	485
2022-04-12	44.874	53.868	44.471	53.868	48.651	259
2022-04-11	44.762	53.868	44.612	53.868	48.651	669
2022-04-08	43.814	53.868	43.741	53.868	48.651	710
2022-04-07	44.678	53.868	43.675	53.868	48.651	1,399
2022-04-06	44.846	53.868	44.532	53.868	48.651	507,521
2022-04-05	44.593	53.868	44.425	53.868	48.651	469
2022-04-04	44.734	53.868	44.665	53.868	48.423	2,100
2022-04-01	44.176	53.868	43.933	53.868	48.423	11,752
2022-03-31	44.752	53.868	44.036	53.868	48.423	751
2022-03-30	44.565	53.868	44.500	53.868	48.423	66
2022-03-29	44.528	53.868	44.417	53.868	48.423	54,279
2022-03-28	44.265	53.868	43.816	53.868	48.423	4,434
2022-03-25	43.947	53.868	43.947	53.868	48.423	2,134
2022-03-24	43.656	53.868	43.591	53.868	48.423	14,938
2022-03-23	44.310	53.868	43.605	53.868	48.423	1,924,242
2022-03-22	44.209	53.868	44.209	53.868	48.423	433
2022-03-21	43.900	53.868	43.375	53.868	48.423	1,188,822
2022-03-18	43.385	53.868	43.076	53.868	48.423	339,446
2022-03-17	43.179	53.868	42.724	53.868	48.423	354
2022-03-16	42.542	53.868	42.345	53.868	48.423	307
2022-03-15	42.677	53.868	42.340	53.868	48.423	326
2022-03-14	42.429	53.868	42.045	53.868	48.423	826
2022-03-11	42.991	53.868	42.729	53.868	48.423	508
2022-03-10	42.713	53.868	42.139	53.868	48.423	842
2022-03-09	43.216	53.868	43.216	53.868	48.423	382
2022-03-08	43.624	53.868	43.272	53.868	48.423	1,783
2022-03-07	44.040	53.868	43.202	53.868	48.423	984
2022-03-04	44.228	53.868	43.600	53.868	48.423	369
2022-03-03	43.844	53.868	43.834	53.868	48.423	8,339

← NewerPage 19 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.