Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	41.240	41.310	40.620	40.640	33.364	14,793,848
2023-06-16	41.640	41.660	41.100	41.200	33.824	36,421,298
2023-06-15	40.800	41.550	40.700	41.470	34.046	16,736,108
2023-06-14	40.720	41.220	40.610	40.840	33.529	19,875,543
2023-06-13	40.920	41.130	40.620	40.680	33.397	13,414,324
2023-06-12	40.190	40.800	40.100	40.690	33.406	17,926,240
2023-06-09	40.250	40.480	40.100	40.230	33.028	12,955,621
2023-06-08	40.310	40.510	39.990	40.470	33.225	11,483,694
2023-06-07	39.500	40.470	39.440	40.350	33.126	19,692,445
2023-06-06	39.930	40.010	39.270	39.460	32.396	15,261,194
2023-06-05	39.280	39.840	39.220	39.790	32.667	25,653,881
2023-06-02	38.550	39.550	38.480	39.190	32.174	26,251,614
2023-06-01	39.570	39.570	38.680	39.040	32.051	32,494,311
2023-05-31	39.210	39.470	38.850	39.350	32.305	57,247,964
2023-05-30	39.120	39.760	39.070	39.160	32.149	25,942,505
2023-05-26	39.270	39.670	39.090	39.480	32.412	38,219,727
2023-05-25	39.480	39.860	38.990	39.090	32.092	29,973,310
2023-05-24	40.510	40.580	39.880	39.980	32.823	22,360,906
2023-05-23	41.210	41.500	40.370	40.380	33.151	20,907,545
2023-05-22	41.490	41.660	41.170	41.240	33.857	14,481,644
2023-05-19	41.510	41.590	40.980	41.180	33.808	18,916,310
2023-05-18	39.830	41.360	39.820	41.310	33.914	20,044,022
2023-05-17	39.860	40.470	39.730	40.290	33.077	14,027,742
2023-05-16	40.090	40.180	39.530	39.740	32.626	13,159,311
2023-05-15	40.380	40.510	40.070	40.200	33.003	14,393,617
2023-05-12	40.450	40.560	40.020	40.210	33.011	18,316,869
2023-05-11	39.790	40.520	39.780	40.370	33.143	20,276,628
2023-05-10	39.930	39.930	39.280	39.860	32.724	20,490,988
2023-05-09	40.410	40.500	39.570	39.620	32.527	24,880,626
2023-05-08	40.530	40.800	40.260	40.590	33.323	17,447,477
2023-05-05	40.570	40.630	39.850	40.430	33.192	20,203,965
2023-05-04	40.770	40.780	40.010	40.220	33.020	16,157,581
2023-05-03	41.360	41.530	40.810	40.890	33.570	20,905,624
2023-05-02	41.530	41.640	40.520	41.200	33.824	22,383,313
2023-05-01	42.000	42.000	41.530	41.640	34.185	18,390,279
2023-04-28	40.040	41.420	39.990	41.370	33.964	26,468,856
2023-04-27	37.700	40.420	37.600	40.270	33.061	33,697,354
2023-04-26	36.680	36.950	36.390	36.520	29.982	20,857,503
2023-04-25	36.970	37.130	36.750	36.900	30.294	19,403,822
2023-04-24	37.670	37.730	37.080	37.210	30.548	14,260,242
2023-04-21	37.800	37.850	37.500	37.740	30.984	14,595,920
2023-04-20	38.040	38.170	37.580	37.730	30.975	15,308,996
2023-04-19	38.030	38.430	37.980	38.250	31.402	14,298,867
2023-04-18	38.850	39.060	37.950	38.270	31.419	18,405,857
2023-04-17	37.990	38.240	37.940	38.090	31.271	15,930,844
2023-04-14	37.990	38.210	37.430	37.960	31.164	20,997,600
2023-04-13	37.890	38.300	37.740	38.050	31.238	16,580,326
2023-04-12	38.700	38.740	37.540	37.640	30.902	17,293,403
2023-04-11	38.330	38.690	38.280	38.380	31.509	15,167,192
2023-04-10	37.530	38.280	37.420	38.230	31.386	13,265,371
2023-04-06	38.040	38.080	37.550	37.690	30.943	21,723,160
2023-04-05	37.630	38.100	37.530	37.920	31.131	17,616,704
2023-04-04	37.950	38.040	37.460	37.770	31.008	21,469,107
2023-04-03	38.000	38.350	37.820	38.010	30.967	21,018,086
2023-03-31	37.280	37.950	37.210	37.910	30.886	16,920,699
2023-03-30	37.390	37.400	36.970	37.150	30.266	15,921,987
2023-03-29	36.830	36.990	36.730	36.950	30.104	15,556,540
2023-03-28	36.410	36.790	36.350	36.450	29.696	12,609,913
2023-03-27	36.180	36.620	36.170	36.400	29.655	17,428,165
2023-03-24	35.700	36.130	35.280	35.920	29.264	21,735,857

← NewerPage 15 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.