Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	45.600	46.040	45.510	45.970	38.005	20,977,433
2023-09-13	45.090	45.200	44.570	45.190	37.361	18,048,092
2023-09-12	45.120	45.480	44.870	45.190	37.361	22,415,109
2023-09-11	45.080	45.710	44.930	45.260	37.418	21,172,588
2023-09-08	44.980	45.190	44.760	45.030	37.228	21,189,553
2023-09-07	44.880	45.700	44.840	44.840	37.071	22,205,230
2023-09-06	44.480	45.600	44.250	44.930	37.146	29,705,067
2023-09-05	45.550	45.700	44.470	44.560	36.840	23,164,357
2023-09-01	46.670	46.700	45.350	45.730	37.807	20,130,769
2023-08-31	47.120	47.300	46.700	46.760	38.659	21,271,605
2023-08-30	46.930	47.190	46.680	47.120	38.956	14,907,697
2023-08-29	46.030	46.880	45.980	46.780	38.675	15,149,693
2023-08-28	45.560	46.060	45.560	45.980	38.014	11,531,816
2023-08-25	45.310	45.620	45.160	45.470	37.592	13,925,737
2023-08-24	45.350	45.750	45.180	45.240	37.402	16,335,983
2023-08-23	45.840	45.940	45.330	45.460	37.584	19,614,448
2023-08-22	45.900	46.100	45.520	45.570	37.675	12,764,734
2023-08-21	45.550	46.060	45.530	45.860	37.915	13,157,924
2023-08-18	46.060	46.360	45.640	45.760	37.832	18,780,374
2023-08-17	46.630	46.880	46.240	46.240	38.229	13,351,905
2023-08-16	47.080	47.460	46.320	46.340	38.311	18,508,075
2023-08-15	46.310	47.290	46.240	47.030	38.882	21,404,340
2023-08-14	46.190	46.870	46.190	46.560	38.493	22,244,709
2023-08-11	45.680	46.230	45.570	46.030	38.055	14,513,868
2023-08-10	45.670	46.530	45.670	45.930	37.972	17,231,730
2023-08-09	45.400	45.640	45.170	45.280	37.435	16,201,541
2023-08-08	45.300	45.610	45.150	45.400	37.534	21,221,563
2023-08-07	45.140	45.600	45.090	45.450	37.576	13,369,190
2023-08-04	45.250	45.550	44.790	44.840	37.071	13,555,275
2023-08-03	45.100	45.570	44.910	45.170	37.344	13,178,730
2023-08-02	45.500	45.620	44.610	45.090	37.278	17,766,937
2023-08-01	45.460	45.510	45.090	45.310	37.460	16,113,301
2023-07-31	45.370	45.820	45.120	45.260	37.418	17,010,861
2023-07-28	45.860	46.180	44.980	45.230	37.394	22,052,969
2023-07-27	44.520	46.440	44.440	45.350	37.493	33,702,369
2023-07-26	43.290	43.380	42.630	42.910	35.476	18,835,111
2023-07-25	43.140	43.530	43.140	43.300	35.798	15,134,648
2023-07-24	43.110	43.500	43.020	43.290	35.790	16,371,728
2023-07-21	43.240	43.500	42.850	42.890	35.459	56,112,036
2023-07-20	42.900	43.420	42.780	43.210	35.724	19,213,256
2023-07-19	42.230	42.830	42.210	42.710	35.310	19,894,855
2023-07-18	41.990	42.790	41.970	42.440	35.087	19,975,734
2023-07-17	41.850	42.270	41.510	42.090	34.798	18,576,897
2023-07-14	41.930	42.270	41.800	42.010	34.732	13,767,714
2023-07-13	42.680	42.740	42.220	42.560	35.186	18,296,489
2023-07-12	42.230	42.540	42.160	42.340	35.004	19,035,280
2023-07-11	41.980	42.280	41.630	42.010	34.732	16,701,218
2023-07-10	41.740	42.360	41.740	41.850	34.599	20,940,622
2023-07-07	41.120	41.880	40.950	41.430	34.252	15,309,529
2023-07-06	41.100	41.430	40.870	41.210	34.070	13,211,167
2023-07-05	41.590	41.760	41.110	41.480	34.293	13,846,246
2023-07-03	40.980	41.820	40.890	41.760	34.525	8,939,646
2023-06-30	41.760	41.880	41.400	41.550	34.112	17,361,797
2023-06-29	41.380	41.730	41.300	41.470	34.046	11,898,864
2023-06-28	41.960	42.040	41.310	41.670	34.210	17,284,226
2023-06-27	40.370	41.590	40.370	41.480	34.054	15,991,983
2023-06-26	40.270	40.780	40.170	40.560	33.299	19,510,202
2023-06-23	40.320	40.510	39.940	40.090	32.913	20,334,459
2023-06-22	40.700	40.750	40.200	40.580	33.315	13,875,268
2023-06-21	40.600	40.940	40.320	40.620	33.348	14,199,849

← NewerPage 14 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-01-05	1067:1000
2017-02-21	2:1
2007-02-22	3:2
1999-05-06	2:1
1994-02-03	3:2

Dividends

Ex-date	Amount
2026-10-07	0.3300 USD
2026-07-01	0.3300 USD
2026-04-01	0.3300 USD
2026-01-14	0.3300 USD
2025-10-01	0.3300 USD
2025-07-02	0.3300 USD
2025-04-02	0.3300 USD
2025-01-08	0.3100 USD
2024-10-02	0.3100 USD
2024-07-03	0.3100 USD
2024-04-02	0.3100 USD
2024-01-02	0.2900 USD
2023-10-03	0.2900 USD
2023-07-03	0.2900 USD
2023-04-04	0.2900 USD
2023-01-03	0.2700 USD
2022-10-04	0.2700 USD
2022-07-05	0.2700 USD
2022-04-05	0.2700 USD
2022-01-04	0.2500 USD
2021-10-05	0.2500 USD
2021-07-06	0.2500 USD
2021-04-06	0.2500 USD
2021-01-05	0.2300 USD
2020-10-06	0.2300 USD
2020-06-30	0.2300 USD
2020-03-31	0.2300 USD
2020-01-07	0.2100 USD
2019-10-01	0.2100 USD
2019-07-02	0.2100 USD
2019-04-02	0.2100 USD

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