Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	39.970	40.110	39.610	39.830	31.916	21,352,057
2022-07-05	39.350	39.830	38.910	39.830	31.916	20,614,867
2022-07-01	39.370	40.390	39.280	40.290	32.068	17,259,685
2022-06-30	39.010	39.660	38.500	39.240	31.232	23,011,242
2022-06-29	39.280	39.410	38.760	39.330	31.304	18,117,767
2022-06-28	40.030	40.570	39.100	39.130	31.145	18,464,435
2022-06-27	39.630	40.030	39.500	39.830	31.702	19,373,306
2022-06-24	38.920	39.630	38.910	39.570	31.495	28,474,922
2022-06-23	38.930	39.200	38.470	39.110	31.129	28,413,463
2022-06-22	38.340	39.330	38.180	38.900	30.962	28,614,593
2022-06-21	38.990	39.300	38.280	38.480	30.627	31,123,323
2022-06-17	37.910	38.810	37.910	38.710	30.810	55,635,087
2022-06-16	39.500	39.530	37.560	37.910	30.173	38,455,107
2022-06-15	40.330	40.920	39.710	40.130	31.940	33,895,389
2022-06-14	40.460	40.960	39.620	39.840	31.710	25,295,369
2022-06-13	41.050	41.190	40.070	40.200	31.996	34,198,524
2022-06-10	41.820	42.020	41.520	41.630	33.134	22,729,447
2022-06-09	42.750	43.060	42.160	42.180	33.572	23,113,674
2022-06-08	42.520	43.430	42.420	42.840	34.097	18,351,120
2022-06-07	41.950	42.710	41.730	42.630	33.930	15,455,495
2022-06-06	43.100	43.330	42.010	42.280	33.652	21,494,182
2022-06-03	43.670	43.780	42.810	42.930	34.169	20,988,637
2022-06-02	43.560	43.840	42.990	43.800	34.862	17,864,568
2022-06-01	44.550	44.560	43.470	43.930	34.965	19,185,407
2022-05-31	43.910	44.660	43.480	44.280	35.244	26,941,323
2022-05-27	44.130	44.640	43.980	44.160	35.148	19,284,425
2022-05-26	43.740	44.490	43.740	44.130	35.124	26,064,463
2022-05-25	43.020	43.890	42.750	43.700	34.782	17,694,381
2022-05-24	42.700	43.100	42.080	43.070	34.280	22,323,027
2022-05-23	42.670	43.100	42.040	42.880	34.129	21,617,847
2022-05-20	42.380	42.680	41.180	42.010	33.437	25,955,522
2022-05-19	41.920	42.430	41.800	42.020	33.445	18,591,088
2022-05-18	42.710	42.950	41.930	42.130	33.532	25,136,599
2022-05-17	42.080	42.910	41.930	42.840	34.097	19,670,679
2022-05-16	41.540	42.160	41.360	41.870	33.325	22,423,752
2022-05-13	41.060	41.900	41.050	41.480	33.015	31,672,935
2022-05-12	39.890	41.460	39.780	41.390	32.943	42,257,788
2022-05-11	40.370	40.800	39.610	39.840	31.710	33,884,719
2022-05-10	40.300	41.050	39.950	40.300	32.076	33,469,976
2022-05-09	40.000	40.390	39.590	39.760	31.646	39,132,865
2022-05-06	40.250	40.420	39.470	40.000	31.837	39,047,505
2022-05-05	41.130	41.600	40.040	40.380	32.139	32,266,614
2022-05-04	40.480	41.690	40.190	41.620	33.126	28,958,914
2022-05-03	40.750	40.780	39.970	40.370	32.132	26,004,177
2022-05-02	40.060	40.660	39.600	40.450	32.195	40,131,791
2022-04-29	41.210	41.820	39.610	39.760	31.646	47,090,765
2022-04-28	42.730	43.720	40.760	41.700	33.190	53,279,578
2022-04-27	44.610	45.080	44.080	44.450	35.379	27,259,609
2022-04-26	45.290	45.850	44.490	44.570	35.474	31,183,075
2022-04-25	45.420	45.870	44.860	45.710	36.382	29,964,774
2022-04-22	46.870	47.000	45.330	45.380	36.119	31,987,486
2022-04-21	47.540	48.190	46.830	46.940	37.361	23,844,569
2022-04-20	47.900	48.060	47.340	47.400	37.727	24,066,932
2022-04-19	46.750	48.220	46.740	48.110	38.292	22,874,880
2022-04-18	47.660	48.010	46.650	46.860	37.297	15,833,640
2022-04-14	47.990	48.240	47.490	47.580	37.870	17,648,287
2022-04-13	47.340	48.040	47.220	47.910	38.133	15,439,277
2022-04-12	48.000	48.180	47.130	47.250	37.607	14,833,541
2022-04-11	47.650	48.420	47.550	47.610	37.894	21,613,152
2022-04-08	47.120	47.580	46.540	47.420	37.743	19,439,566

← NewerPage 19 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.