Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	30.860	30.860	30.000	30.430	24.383	30,373,756
2022-09-28	30.670	31.390	30.400	31.160	24.968	28,175,949
2022-09-27	31.280	31.410	30.000	30.260	24.247	36,665,641
2022-09-26	31.660	31.850	30.530	30.890	24.752	36,436,983
2022-09-23	32.370	32.410	31.450	31.840	25.513	29,287,550
2022-09-22	32.600	32.920	32.300	32.470	26.018	26,870,154
2022-09-21	34.020	34.090	32.680	32.700	26.202	39,194,858
2022-09-20	33.990	34.230	33.600	33.840	27.116	28,407,808
2022-09-19	34.360	34.770	34.000	34.460	27.613	24,976,229
2022-09-16	34.090	34.710	33.930	34.520	27.661	55,798,232
2022-09-15	34.450	34.600	33.720	34.000	27.244	39,478,467
2022-09-14	34.030	34.710	33.650	34.470	27.621	33,878,530
2022-09-13	35.070	35.160	33.410	33.460	26.811	38,369,960
2022-09-12	35.720	35.900	35.370	35.690	28.598	23,240,327
2022-09-09	34.440	35.500	34.340	35.430	28.390	30,190,765
2022-09-08	34.910	34.910	33.740	34.370	27.540	41,693,772
2022-09-07	34.770	35.080	34.590	34.980	28.029	35,412,450
2022-09-06	35.980	35.980	34.590	34.740	27.837	31,841,627
2022-09-02	36.940	37.030	35.650	35.760	28.654	21,437,417
2022-09-01	36.150	36.930	36.150	36.900	29.568	24,252,056
2022-08-31	36.260	36.470	36.030	36.190	28.999	34,654,346
2022-08-30	36.520	36.560	35.610	35.720	28.622	25,290,674
2022-08-29	36.720	36.880	36.250	36.290	29.079	24,853,951
2022-08-26	37.750	38.080	36.780	36.800	29.488	23,199,034
2022-08-25	37.290	37.710	37.030	37.600	30.129	23,016,257
2022-08-24	37.210	37.660	37.070	37.110	29.736	18,852,076
2022-08-23	37.650	37.810	37.220	37.240	29.840	17,611,582
2022-08-22	38.630	38.630	37.540	37.620	30.145	22,834,013
2022-08-19	38.390	38.790	38.140	38.680	30.994	21,011,577
2022-08-18	39.280	39.410	38.410	38.610	30.938	30,982,372
2022-08-17	39.980	40.080	39.080	39.260	31.459	19,683,696
2022-08-16	40.160	40.560	39.940	40.360	32.340	18,823,801
2022-08-15	39.590	40.630	39.400	40.570	32.509	20,279,082
2022-08-12	39.780	40.070	39.440	40.000	32.052	18,064,737
2022-08-11	39.170	39.840	39.130	39.400	31.571	16,072,861
2022-08-10	38.770	39.070	38.560	38.960	31.218	19,661,182
2022-08-09	38.590	38.740	37.860	38.160	30.577	18,717,207
2022-08-08	38.770	39.380	38.510	38.590	30.922	16,754,354
2022-08-05	37.770	38.420	37.770	38.270	30.666	22,142,597
2022-08-04	38.580	39.220	38.360	38.930	31.194	21,247,491
2022-08-03	37.820	38.640	37.640	38.480	30.834	29,531,893
2022-08-02	37.590	38.070	37.440	37.680	30.193	27,275,188
2022-08-01	37.030	37.620	36.760	37.510	30.057	28,357,766
2022-07-29	39.090	39.110	36.570	37.520	30.065	57,761,725
2022-07-28	39.590	40.320	38.980	39.410	31.579	49,754,103
2022-07-27	42.500	43.720	42.430	43.370	34.752	29,251,378
2022-07-26	42.210	42.840	42.210	42.720	34.231	27,080,994
2022-07-25	42.890	42.890	42.150	42.470	34.031	17,971,374
2022-07-22	42.410	42.910	42.220	42.600	34.135	25,713,206
2022-07-21	41.580	42.380	41.140	42.270	33.871	20,835,309
2022-07-20	41.420	41.980	40.950	41.820	33.510	17,924,853
2022-07-19	41.080	41.400	40.870	41.310	33.101	16,125,144
2022-07-18	40.900	41.180	40.440	40.540	32.484	17,722,870
2022-07-15	39.940	40.930	39.890	40.900	32.773	23,626,261
2022-07-14	39.270	39.650	39.050	39.580	31.715	17,565,488
2022-07-13	39.370	40.150	38.970	39.880	31.956	18,132,918
2022-07-12	39.330	40.360	39.130	39.750	31.851	26,460,213
2022-07-11	39.810	39.940	39.010	39.170	31.387	22,360,799
2022-07-08	39.910	40.210	39.500	39.960	32.020	13,978,127
2022-07-07	39.710	40.090	39.410	39.940	32.004	20,292,633

← NewerPage 18 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.