Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	43.759	53.868	43.392	53.868	48.423	2,882
2022-03-01	43.272	53.868	43.062	53.868	48.423	1,235
2022-02-28	43.460	53.868	43.375	53.868	48.423	168
2022-02-25	43.104	53.868	43.104	53.868	48.423	374,284
2022-02-24	41.970	53.868	41.455	53.868	48.423	6,629
2022-02-23	43.975	53.868	42.097	53.868	48.423	285,121
2022-02-22	44.078	53.868	43.984	53.868	48.423	281
2022-02-18	43.684	53.868	43.563	53.868	48.423	831
2022-02-17	44.549	53.868	43.900	53.868	48.423	733
2022-02-16	44.846	53.868	44.682	53.868	48.423	42
2022-02-15	44.734	53.868	44.734	53.868	48.423	556
2022-02-14	44.949	53.868	44.195	53.868	48.423	8,225
2022-02-11	45.572	53.868	44.968	53.868	48.423	1,386
2022-02-10	46.654	53.868	45.689	53.868	48.423	2,525
2022-02-09	46.336	53.868	46.200	53.868	48.423	97
2022-02-08	46.064	53.868	45.783	53.868	48.423	114
2022-02-07	46.345	53.868	45.905	53.868	48.423	5,213
2022-02-04	46.073	53.868	45.680	53.868	48.423	323
2022-02-03	47.352	53.868	46.825	53.868	48.423	1,030
2022-02-02	46.748	53.868	46.289	53.868	48.423	924
2022-02-01	46.205	53.868	45.942	53.868	48.423	4,422
2022-01-31	46.172	53.868	45.933	53.868	48.423	1,708
2022-01-28	44.921	53.868	44.865	53.868	48.423	4,549
2022-01-27	42.645	53.868	42.598	53.868	48.423	13,101
2022-01-26	46.495	53.868	45.669	53.868	48.423	555,952
2022-01-25	46.195	53.868	45.841	53.868	48.423	20,172
2022-01-24	47.310	53.868	45.774	53.868	48.423	1,590
2022-01-21	47.188	53.868	46.814	53.868	48.423	1,808
2022-01-20	47.310	53.868	47.310	53.868	48.423	297
2022-01-19	47.076	53.868	46.392	53.868	48.423	3,092
2022-01-18	47.965	53.868	47.046	53.868	48.423	683
2022-01-14	48.050	53.868	47.994	53.868	48.423	944
2022-01-13	47.206	53.868	47.149	53.868	48.423	689
2022-01-12	48.134	53.868	47.722	53.868	48.423	270
2022-01-11	47.348	53.868	47.261	53.868	48.423	1,808
2022-01-10	47.151	53.868	46.785	53.868	48.423	1,323
2022-01-07	47.188	53.868	46.906	53.868	48.423	29,521
2022-01-06	47.048	53.868	47.048	53.868	48.423	175,883
2022-01-05	47.020	53.868	47.020	53.868	48.423	53,181
2022-01-04	47.535	53.868	46.805	53.868	48.423	2,591
2021-12-31	47.582	53.868	47.216	53.868	48.212	621
2021-12-30	47.497	53.868	47.413	53.868	48.212	586
2021-12-29	47.451	53.868	47.151	53.868	48.212	185
2021-12-23	45.933	53.868	45.933	53.868	48.212	402,526
2021-12-22	45.867	53.868	45.642	53.868	48.212	424
2021-12-21	45.539	53.868	45.455	53.868	48.212	199
2021-12-20	45.671	53.868	44.959	53.868	48.212	17,777
2021-12-17	45.168	53.868	45.153	53.868	48.212	1,747
2021-12-16	45.493	53.868	45.465	53.868	48.212	2,114
2021-12-15	45.680	53.868	44.874	53.868	48.212	11,423
2021-12-14	43.450	53.868	43.366	53.868	48.212	829
2021-12-13	45.127	53.868	44.485	53.868	48.212	1,177
2021-12-10	45.212	53.868	44.901	53.868	48.212	2,424
2021-12-09	45.605	53.868	44.677	53.868	48.212	2,854
2021-12-08	46.448	53.868	45.638	53.868	48.212	11,946
2021-12-07	49.073	53.868	45.680	53.868	48.212	6,530
2021-12-06	48.903	53.868	48.893	53.868	48.212	944
2021-12-03	48.284	53.868	48.192	53.868	48.212	1,295,008
2021-12-02	46.654	53.868	46.617	53.868	48.212	378
2021-12-01	47.872	53.868	46.896	53.868	48.212	593

← NewerPage 20 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.