Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	36.110	36.480	35.640	35.970	29.305	21,684,641
2023-03-22	37.100	37.260	36.170	36.200	29.493	17,241,866
2023-03-21	36.770	37.090	36.670	36.990	30.136	18,201,099
2023-03-20	36.190	36.540	36.160	36.430	29.680	17,623,106
2023-03-17	35.870	36.210	35.630	36.030	29.354	55,189,188
2023-03-16	35.410	36.310	35.410	36.240	29.525	23,735,522
2023-03-15	35.030	35.990	34.630	35.890	29.240	24,189,103
2023-03-14	35.980	36.010	34.930	35.280	28.743	29,261,515
2023-03-13	35.300	35.950	34.940	35.510	28.930	23,668,301
2023-03-10	35.240	35.580	34.990	35.310	28.767	21,782,272
2023-03-09	36.000	36.130	35.330	35.470	28.898	15,230,145
2023-03-08	36.450	36.470	35.610	35.900	29.248	18,619,150
2023-03-07	37.070	37.210	35.940	36.190	29.484	21,414,797
2023-03-06	37.620	37.630	37.020	37.080	30.209	13,254,381
2023-03-03	37.240	37.390	37.000	37.230	30.332	17,900,952
2023-03-02	36.400	37.030	36.390	36.950	30.104	14,539,262
2023-03-01	36.880	37.080	36.340	36.630	29.843	18,438,187
2023-02-28	37.020	37.400	36.820	37.170	30.283	26,114,078
2023-02-27	37.250	37.570	37.120	37.350	30.429	18,688,078
2023-02-24	37.010	37.300	36.890	37.000	30.144	19,375,866
2023-02-23	38.030	38.140	37.440	37.690	30.706	18,885,046
2023-02-22	37.700	38.260	37.580	38.010	30.967	17,725,111
2023-02-21	38.470	38.700	37.790	37.840	30.829	20,022,255
2023-02-17	39.710	39.800	38.970	39.120	31.871	14,930,318
2023-02-16	38.850	39.990	38.800	39.720	32.360	25,511,437
2023-02-15	39.200	39.520	38.720	39.420	32.116	17,869,796
2023-02-14	38.900	39.270	38.530	39.060	31.823	19,213,256
2023-02-13	38.170	39.260	38.170	39.090	31.847	19,610,073
2023-02-10	37.900	38.380	37.880	38.360	31.252	17,178,807
2023-02-09	39.320	39.420	37.870	37.900	30.878	21,762,639
2023-02-08	39.230	39.400	38.530	38.760	31.578	21,008,270
2023-02-07	39.330	39.890	39.020	39.670	32.320	19,130,243
2023-02-06	39.550	39.790	39.260	39.510	32.189	15,210,725
2023-02-03	40.810	40.860	39.800	39.970	32.564	21,771,495
2023-02-02	39.850	41.150	39.730	41.110	33.493	22,882,562
2023-02-01	39.100	40.300	38.680	39.970	32.564	19,008,712
2023-01-31	39.250	39.420	39.080	39.350	32.059	27,748,295
2023-01-30	39.110	39.520	38.940	39.240	31.969	20,288,685
2023-01-27	40.180	40.390	39.530	39.600	32.263	22,168,739
2023-01-26	39.050	40.740	39.010	40.410	32.922	23,805,944
2023-01-25	40.310	40.310	39.560	40.100	32.670	26,188,875
2023-01-24	40.190	40.440	39.650	39.750	32.385	25,809,983
2023-01-23	39.250	40.420	39.250	40.260	32.800	32,383,770
2023-01-20	38.240	39.450	37.970	39.370	32.075	24,112,173
2023-01-19	38.240	38.370	37.770	38.140	31.073	17,082,990
2023-01-18	38.870	39.140	38.170	38.280	31.187	19,421,107
2023-01-17	38.990	39.040	38.440	38.940	31.725	19,584,038
2023-01-13	38.700	39.060	38.470	38.930	31.717	15,104,132
2023-01-12	37.860	38.730	37.710	38.690	31.521	21,741,939
2023-01-11	38.060	38.100	37.430	37.950	30.918	14,241,249
2023-01-10	37.400	37.930	37.340	37.880	30.861	16,812,719
2023-01-09	37.990	38.000	37.420	37.550	30.592	24,380,843
2023-01-06	37.560	38.000	37.170	37.890	30.869	20,038,260
2023-01-05	36.900	37.150	36.210	36.980	30.128	28,776,563
2023-01-04	36.250	36.970	36.030	36.590	29.810	25,680,236
2023-01-03	34.940	35.590	34.740	35.570	28.979	24,728,045
2022-12-30	34.810	34.980	34.530	34.970	28.270	16,416,969
2022-12-29	34.810	35.350	34.700	35.050	28.335	13,420,939
2022-12-28	35.100	35.250	34.610	34.620	27.988	15,311,557
2022-12-27	35.110	35.280	34.640	35.000	28.295	16,339,611

← NewerPage 16 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.