Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	50.580	51.180	50.360	51.140	40.475	20,098,225
2022-01-10	50.370	50.920	49.870	50.520	39.984	21,571,219
2022-01-07	50.350	50.590	49.970	50.050	39.612	19,093,432
2022-01-06	50.430	50.980	50.190	50.510	39.976	19,513,509
2022-01-05	50.570	51.200	50.150	50.220	39.747	22,116,669
2022-01-04	50.710	51.020	49.920	50.190	39.723	26,240,518
2022-01-03	49.980	50.950	49.710	50.740	39.961	22,093,302
2021-12-31	50.790	51.290	50.290	50.330	39.638	13,172,542
2021-12-30	50.720	51.200	50.530	50.590	39.843	12,103,088
2021-12-29	50.630	50.770	50.310	50.590	39.843	12,852,655
2021-12-28	50.470	51.020	50.310	50.510	39.780	9,904,748
2021-12-27	50.020	50.590	49.660	50.470	39.748	17,521,954
2021-12-23	49.370	50.220	49.310	50.030	39.402	19,654,140
2021-12-22	48.780	49.160	48.430	49.030	38.614	28,330,984
2021-12-21	48.630	49.320	48.400	48.860	38.480	21,079,972
2021-12-20	48.250	48.680	47.980	48.400	38.118	20,263,610
2021-12-17	48.210	49.250	48.040	48.750	38.393	44,217,974
2021-12-16	48.550	49.520	48.420	48.840	38.464	30,303,760
2021-12-15	48.140	48.710	47.770	48.180	37.945	24,584,107
2021-12-14	46.290	49.000	46.290	48.760	38.401	37,056,483
2021-12-13	47.980	48.400	47.450	47.710	37.574	32,200,246
2021-12-10	48.280	48.510	47.780	48.450	38.157	29,732,382
2021-12-09	48.670	48.820	47.590	47.810	37.653	37,396,429
2021-12-08	49.270	49.840	48.590	48.940	38.543	39,058,069
2021-12-07	52.300	53.190	48.720	49.580	39.047	49,174,722
2021-12-06	52.200	53.320	52.060	52.350	41.229	23,829,845
2021-12-03	51.440	52.250	51.410	51.780	40.780	23,848,944
2021-12-02	49.760	51.960	49.680	51.500	40.559	27,911,013
2021-12-01	51.130	51.400	49.050	49.080	38.653	22,658,705
2021-11-30	51.300	51.300	49.810	49.980	39.362	33,628,852
2021-11-29	51.570	51.760	50.820	51.530	40.583	20,384,075
2021-11-26	51.080	51.370	50.690	51.100	40.244	13,737,412
2021-11-24	51.910	52.130	51.490	51.880	40.858	10,800,387
2021-11-23	51.770	52.520	51.510	52.040	40.985	20,821,545
2021-11-22	51.750	52.530	51.140	51.510	40.567	19,200,238
2021-11-19	52.740	52.790	51.610	51.910	40.882	19,447,355
2021-11-18	53.150	53.610	52.680	52.780	41.567	16,061,338
2021-11-17	53.140	53.790	52.920	53.730	42.315	15,706,347
2021-11-16	53.460	53.730	53.060	53.120	41.835	13,714,791
2021-11-15	53.450	53.730	53.240	53.380	42.040	10,638,203
2021-11-12	53.890	53.990	53.160	53.500	42.134	12,910,913
2021-11-11	54.080	54.190	53.440	53.660	42.260	11,573,002
2021-11-10	53.780	54.590	53.780	54.170	42.662	17,362,224
2021-11-09	53.360	54.010	53.260	53.750	42.331	14,406,527
2021-11-08	53.830	54.040	53.220	53.490	42.126	14,328,103
2021-11-05	53.360	54.330	53.310	53.900	42.449	18,805,662
2021-11-04	52.790	53.250	52.130	52.730	41.528	17,693,101
2021-11-03	52.480	53.090	52.260	52.950	41.701	17,404,797
2021-11-02	52.460	52.950	51.880	52.640	41.457	16,506,277
2021-11-01	51.480	52.690	51.440	52.260	41.158	20,328,697
2021-10-29	51.540	52.560	51.120	51.430	40.504	28,727,908
2021-10-28	50.400	52.740	49.800	51.900	40.874	22,577,080
2021-10-27	53.770	53.860	52.130	52.440	41.300	24,370,600
2021-10-26	54.130	54.360	53.540	53.760	42.339	14,347,309
2021-10-25	54.130	54.280	53.650	54.080	42.591	14,373,664
2021-10-22	54.050	54.350	53.500	54.220	42.701	15,905,662
2021-10-21	54.740	54.740	53.780	54.030	42.552	14,603,602
2021-10-20	54.520	54.880	53.910	54.710	43.087	13,506,833
2021-10-19	53.710	54.250	53.490	54.240	42.717	16,362,445
2021-10-18	53.610	53.740	52.890	53.220	41.914	21,453,209

← NewerPage 21 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.