Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	47.600	47.780	46.590	47.150	37.528	20,092,677
2022-04-06	47.880	48.250	47.430	47.730	37.989	22,776,716
2022-04-05	47.420	48.290	47.410	47.870	38.101	16,476,614
2022-04-04	47.690	48.280	47.630	48.110	38.077	16,164,303
2022-04-01	47.160	47.800	46.850	47.700	37.753	16,079,903
2022-03-31	47.870	47.920	46.820	46.820	37.056	22,606,102
2022-03-30	47.570	47.840	47.410	47.690	37.745	16,487,284
2022-03-29	47.980	48.200	47.390	47.780	37.816	21,830,073
2022-03-28	47.160	47.550	46.730	47.530	37.618	20,236,082
2022-03-25	47.050	47.370	46.850	47.130	37.301	16,017,271
2022-03-24	46.880	47.020	46.430	46.800	37.040	14,271,552
2022-03-23	47.150	47.350	46.520	46.520	36.819	17,316,983
2022-03-22	47.140	47.500	46.970	47.220	37.373	16,442,043
2022-03-21	46.890	47.130	46.190	46.670	36.937	19,082,975
2022-03-18	46.310	46.970	45.940	46.910	37.127	37,542,822
2022-03-17	46.230	46.500	45.450	46.480	36.787	18,091,625
2022-03-16	45.620	46.340	45.020	46.230	36.589	21,454,916
2022-03-15	45.560	45.750	45.110	45.540	36.043	24,353,421
2022-03-14	45.360	45.760	44.840	44.970	35.592	18,741,001
2022-03-11	45.960	46.250	44.950	45.020	35.631	20,896,982
2022-03-10	45.590	45.830	44.950	45.390	35.924	19,397,527
2022-03-09	46.780	47.140	45.980	46.120	36.502	21,461,318
2022-03-08	46.340	47.300	46.080	46.130	36.510	26,240,411
2022-03-07	47.000	47.410	45.900	46.300	36.644	32,776,853
2022-03-04	46.900	47.400	46.400	47.210	37.365	22,800,403
2022-03-03	46.870	47.640	46.700	47.120	37.293	24,681,417
2022-03-02	46.740	47.100	46.250	46.380	36.708	27,719,273
2022-03-01	46.140	46.950	45.810	46.390	36.716	23,306,908
2022-02-28	46.460	47.130	46.100	46.760	37.009	31,822,955
2022-02-25	46.190	47.460	46.000	47.070	37.254	32,481,507
2022-02-24	44.470	46.060	44.270	46.010	36.415	31,779,528
2022-02-23	46.820	47.000	44.800	45.130	35.719	38,709,800
2022-02-22	47.000	47.470	46.620	46.940	37.151	23,085,079
2022-02-18	46.780	47.150	46.430	46.640	36.914	22,642,167
2022-02-17	47.640	47.660	46.670	46.770	37.016	21,947,123
2022-02-16	47.920	48.260	47.650	48.090	38.061	15,847,191
2022-02-15	47.710	48.320	47.690	48.050	38.030	22,500,683
2022-02-14	48.100	48.390	47.070	47.400	37.515	26,121,867
2022-02-11	48.740	49.330	47.500	47.620	37.689	28,075,544
2022-02-10	48.950	49.610	48.750	48.920	38.718	23,029,488
2022-02-09	49.500	49.790	49.250	49.770	39.391	20,425,474
2022-02-08	49.080	49.540	48.830	49.210	38.948	19,168,122
2022-02-07	49.450	49.530	48.710	48.860	38.671	20,309,278
2022-02-04	49.160	49.680	48.720	49.330	39.043	24,757,708
2022-02-03	50.440	50.980	49.590	49.640	39.288	30,320,299
2022-02-02	49.940	50.250	49.360	49.990	39.565	21,639,294
2022-02-01	49.150	50.010	48.890	49.940	39.525	25,063,617
2022-01-31	49.290	50.100	49.030	49.990	39.565	26,110,237
2022-01-28	47.880	49.890	47.730	49.720	39.351	36,766,686
2022-01-27	45.470	50.070	45.470	48.010	37.998	52,462,363
2022-01-26	49.520	50.350	47.870	48.460	38.354	36,514,127
2022-01-25	49.260	50.040	48.820	49.670	39.312	34,308,638
2022-01-24	50.560	51.200	48.780	50.070	39.628	44,367,887
2022-01-21	50.380	50.950	49.650	49.730	39.359	35,376,812
2022-01-20	50.510	51.620	50.150	50.220	39.747	21,395,804
2022-01-19	50.210	50.780	49.510	50.330	39.834	19,048,404
2022-01-18	51.070	51.390	50.060	50.180	39.715	24,929,922
2022-01-14	51.470	52.100	51.140	51.680	40.903	20,048,823
2022-01-13	50.800	51.680	50.120	51.280	40.586	19,125,655
2022-01-12	51.430	51.690	50.820	50.950	40.325	19,198,104

← NewerPage 20 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.