Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	34.780	35.200	34.740	35.140	28.408	13,213,408
2022-12-22	34.760	35.110	34.410	34.820	28.149	33,027,171
2022-12-21	34.730	35.400	34.670	35.080	28.359	24,542,387
2022-12-20	33.980	34.560	33.780	34.410	27.818	34,072,511
2022-12-19	34.570	34.740	33.930	33.980	27.470	25,314,575
2022-12-16	34.330	34.770	34.060	34.490	27.882	73,475,967
2022-12-15	34.910	35.170	34.450	34.610	27.979	29,568,277
2022-12-14	34.870	36.210	34.730	35.350	28.578	36,185,598
2022-12-13	37.460	37.880	36.490	36.710	29.677	30,258,306
2022-12-12	35.540	36.570	35.450	36.520	29.524	31,123,430
2022-12-09	34.980	35.770	34.800	35.320	28.553	19,224,032
2022-12-08	34.600	35.140	34.380	34.970	28.270	19,201,199
2022-12-07	34.700	34.830	34.260	34.620	27.988	24,214,498
2022-12-06	35.300	35.310	34.490	34.770	28.109	24,498,747
2022-12-05	35.370	36.040	35.130	35.150	28.416	34,945,530
2022-12-02	35.610	36.090	35.470	35.860	28.990	27,538,203
2022-12-01	36.380	37.080	36.200	36.280	29.330	22,598,420
2022-11-30	35.460	36.700	35.170	36.640	29.621	38,620,812
2022-11-29	35.470	35.680	35.110	35.480	28.683	17,636,230
2022-11-28	35.360	35.660	35.250	35.590	28.772	20,547,539
2022-11-25	35.630	35.980	35.490	35.650	28.820	11,535,230
2022-11-23	35.030	35.680	34.950	35.530	28.723	19,089,057
2022-11-22	34.570	35.200	34.440	35.100	28.376	27,532,228
2022-11-21	34.620	34.890	34.030	34.350	27.769	21,108,354
2022-11-18	34.420	34.910	34.280	34.500	27.890	22,841,589
2022-11-17	33.460	34.550	33.210	34.260	27.696	27,760,779
2022-11-16	34.200	34.520	33.650	33.980	27.470	20,782,706
2022-11-15	34.630	35.080	33.950	34.280	27.713	27,835,896
2022-11-14	33.910	34.660	33.810	34.130	27.591	30,706,233
2022-11-11	33.130	34.060	32.830	34.020	27.502	26,125,388
2022-11-10	32.730	32.900	32.160	32.770	26.492	33,641,550
2022-11-09	31.660	31.900	31.180	31.390	25.376	22,251,538
2022-11-08	31.720	32.340	31.470	31.900	25.789	23,344,360
2022-11-07	31.330	31.850	31.130	31.600	25.546	28,448,247
2022-11-04	30.680	31.440	30.380	31.000	25.061	30,902,347
2022-11-03	30.460	30.580	30.040	30.380	24.560	31,133,886
2022-11-02	31.490	32.000	30.850	30.910	24.988	26,980,055
2022-11-01	31.990	32.610	31.540	31.560	25.514	24,896,311
2022-10-31	31.880	31.880	31.230	31.740	25.659	27,599,769
2022-10-28	31.450	32.030	30.630	31.950	25.829	36,719,738
2022-10-27	32.990	34.260	31.860	31.970	25.845	41,570,427
2022-10-26	32.000	32.180	31.450	31.500	25.465	34,201,191
2022-10-25	31.200	31.610	31.080	31.560	25.514	27,008,651
2022-10-24	30.840	31.380	30.730	31.080	25.126	30,569,977
2022-10-21	30.310	30.750	30.050	30.480	24.641	32,882,806
2022-10-20	30.500	30.810	30.260	30.460	24.624	24,537,906
2022-10-19	30.730	30.960	30.260	30.390	24.568	31,036,789
2022-10-18	31.340	31.590	30.470	30.750	24.859	31,195,239
2022-10-17	30.470	30.960	30.400	30.820	24.916	31,059,303
2022-10-14	30.520	30.840	30.010	30.050	24.293	29,430,528
2022-10-13	28.670	30.510	28.390	30.230	24.439	37,521,909
2022-10-12	28.730	29.330	28.520	28.690	23.194	31,779,528
2022-10-11	28.930	29.150	28.630	28.680	23.186	37,072,702
2022-10-10	29.540	29.750	29.030	29.130	23.549	25,163,168
2022-10-07	29.880	29.980	29.200	29.270	23.663	30,783,590
2022-10-06	30.630	30.720	29.990	30.050	24.293	34,686,783
2022-10-05	30.530	30.910	30.140	30.740	24.851	23,828,991
2022-10-04	30.490	31.100	30.400	30.990	25.053	30,071,688
2022-10-03	29.840	30.770	29.590	30.630	24.544	36,646,755
2022-09-30	30.650	30.650	29.280	29.330	23.502	33,524,713

← NewerPage 17 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.