Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	60.000	61.000	59.000	59.000	52.936	1,593
2023-05-02	60.000	60.000	60.000	60.000	53.833	129
2023-04-26	59.870	60.000	59.870	60.000	53.833	391
2023-04-24	59.870	59.870	59.870	59.870	53.716	102
2023-04-21	59.000	59.000	59.000	59.000	52.936	199
2023-04-19	58.700	58.700	57.000	57.950	51.994	1,178
2023-04-18	56.660	57.950	56.660	57.950	51.994	309
2023-04-17	57.500	59.150	57.500	58.100	52.128	1,148
2023-04-14	56.860	56.860	56.860	56.860	51.016	511
2023-04-13	57.000	57.610	56.000	56.000	50.244	1,607
2023-04-12	58.000	58.000	55.600	56.900	51.052	1,563
2023-04-11	61.450	61.450	58.200	58.900	52.846	4,625
2023-04-10	58.000	61.900	57.250	59.150	53.070	3,580
2023-04-05	57.010	58.000	56.950	58.000	52.038	950
2023-04-04	56.400	57.000	55.300	56.400	50.603	3,571
2023-04-03	58.000	58.000	56.050	56.050	50.289	1,613
2023-03-31	57.600	62.000	54.950	55.500	49.795	10,404
2023-03-30	57.700	60.000	55.350	56.000	50.244	8,855
2023-03-29	55.400	61.830	54.800	56.500	50.372	8,975
2023-03-28	54.160	64.200	54.160	56.500	50.372	23,492
2023-03-27	55.210	55.210	55.210	55.210	49.222	100
2023-03-24	53.100	54.440	53.100	53.336	47.551	2,345
2023-03-22	54.200	54.200	53.000	53.200	47.430	804
2023-03-21	53.230	54.200	52.000	52.700	46.984	16,333
2023-03-20	54.320	54.500	53.800	54.200	48.321	682
2023-03-17	56.630	56.630	54.500	54.500	48.589	391
2023-03-16	54.650	55.100	54.650	55.100	49.124	505
2023-03-15	54.500	56.500	54.200	55.100	49.124	4,191
2023-03-14	54.650	55.150	54.650	55.150	49.168	307
2023-03-10	54.500	55.500	54.300	55.100	49.124	2,216
2023-03-08	54.800	54.800	54.800	54.800	48.856	112
2023-03-07	53.620	53.620	53.620	53.620	47.804	100
2023-03-06	55.000	62.700	53.100	54.650	48.722	7,368
2023-03-03	54.800	54.800	54.800	54.800	48.856	100
2023-03-02	55.000	55.500	55.000	55.500	49.480	400
2023-03-01	54.300	55.900	54.300	55.400	49.391	2,100
2023-02-27	55.150	55.890	54.650	54.950	48.990	1,001
2023-02-24	56.750	56.750	56.750	56.750	50.595	150
2023-02-22	54.990	57.100	54.990	56.900	50.728	1,300
2023-02-17	54.600	57.730	54.600	56.000	49.926	1,474
2023-02-15	54.010	54.010	54.000	54.000	48.143	352
2023-02-14	53.600	53.600	53.500	53.500	47.697	2,650
2023-02-07	58.000	58.000	52.400	52.400	46.717	724
2023-02-02	52.700	56.000	52.700	56.000	49.926	1,885
2023-01-30	53.000	53.000	53.000	53.000	47.251	276
2023-01-20	51.130	53.500	51.130	53.000	47.251	1,301
2023-01-05	53.985	54.000	53.985	54.000	48.143	825
2022-12-28	52.000	59.090	52.000	56.640	50.178	4,989
2022-12-27	53.950	54.480	52.600	54.470	48.255	2,105
2022-12-21	53.060	53.060	53.000	53.000	46.953	600
2022-12-20	52.888	53.010	52.840	53.000	46.953	1,924
2022-12-19	53.000	53.500	51.940	51.940	46.014	1,391
2022-12-08	53.000	53.000	52.990	53.000	46.953	1,460
2022-12-02	52.800	54.000	52.800	54.000	47.839	521
2022-11-30	53.000	53.000	52.800	52.800	46.776	210
2022-10-20	58.000	58.000	55.510	55.510	49.177	593
2022-10-17	56.800	56.800	56.800	56.800	50.320	109
2022-10-11	55.500	61.500	55.500	58.800	52.091	4,594
2022-10-10	58.950	58.950	58.950	58.950	52.224	155
2022-10-07	60.000	60.000	59.500	59.500	52.712	502

← NewerPage 5 of 8 · 432 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.