Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	54.250	54.540	53.690	54.020	42.544	20,141,332
2021-10-14	52.770	54.310	52.770	53.990	42.520	22,343,514
2021-10-13	53.240	53.300	52.110	52.690	41.496	21,284,729
2021-10-12	52.370	52.630	51.510	52.330	41.213	29,525,064
2021-10-11	53.930	54.100	52.170	52.220	41.126	34,074,538
2021-10-08	56.980	56.980	54.570	54.700	43.079	25,618,350
2021-10-07	57.420	57.960	57.280	57.400	45.206	14,765,573
2021-10-06	56.090	56.970	55.910	56.900	44.812	24,375,508
2021-10-05	56.330	57.310	56.270	56.790	44.725	16,667,074
2021-10-04	57.200	57.200	56.520	56.780	44.521	15,217,021
2021-10-01	56.390	57.480	56.080	57.210	44.858	16,527,297
2021-09-30	56.010	56.920	55.920	55.930	43.854	20,760,939
2021-09-29	54.950	56.190	54.710	55.930	43.854	18,060,896
2021-09-28	55.550	55.830	54.600	54.750	42.929	22,819,609
2021-09-27	55.850	56.330	55.750	56.290	44.136	10,870,703
2021-09-24	55.920	56.480	55.750	56.240	44.097	12,182,793
2021-09-23	56.070	56.890	55.870	56.170	44.042	16,276,765
2021-09-22	56.870	57.060	55.910	56.020	43.925	18,681,143
2021-09-21	56.970	57.300	55.750	56.060	43.956	14,615,766
2021-09-20	56.890	56.990	55.860	56.490	44.293	20,579,442
2021-09-17	56.930	57.650	56.810	57.110	44.779	25,350,426
2021-09-16	57.250	57.730	56.400	57.280	44.913	19,836,384
2021-09-15	55.500	57.680	55.500	57.000	44.693	39,523,174
2021-09-14	60.350	60.850	55.400	55.590	43.588	58,417,503
2021-09-13	59.980	60.590	59.530	59.970	47.022	14,956,993
2021-09-10	59.440	59.850	59.060	59.300	46.497	10,895,350
2021-09-09	60.370	60.370	59.430	59.560	46.700	11,086,664
2021-09-08	60.160	60.520	60.040	60.140	47.155	17,872,677
2021-09-07	61.430	61.570	60.200	60.300	47.281	17,049,593
2021-09-03	61.400	61.800	61.330	61.720	48.394	8,621,787
2021-09-02	61.370	61.800	61.280	61.750	48.418	10,908,688
2021-09-01	61.010	61.520	60.560	61.140	47.939	16,047,787
2021-08-31	59.470	60.760	59.410	60.680	47.579	17,838,853
2021-08-30	59.230	59.750	59.100	59.710	46.818	12,798,772
2021-08-27	59.110	59.510	58.960	59.400	46.575	14,009,283
2021-08-26	59.590	59.700	58.970	59.000	46.261	8,662,546
2021-08-25	59.510	59.820	59.210	59.480	46.638	8,276,719
2021-08-24	59.860	60.050	59.400	59.530	46.677	10,257,605
2021-08-23	59.110	60.120	59.000	59.800	46.889	13,251,927
2021-08-20	58.860	59.690	58.700	59.410	46.583	12,311,259
2021-08-19	59.030	59.210	58.520	58.960	46.230	11,160,927
2021-08-18	59.470	59.680	58.980	59.030	46.285	13,352,438
2021-08-17	59.120	59.500	58.810	59.470	46.630	13,776,677
2021-08-16	59.140	59.580	58.860	59.250	46.457	13,040,127
2021-08-13	59.370	59.500	58.990	59.320	46.512	8,048,061
2021-08-12	59.050	59.140	58.590	59.030	46.285	9,938,998
2021-08-11	58.910	59.150	58.470	59.090	46.332	9,442,630
2021-08-10	58.220	58.460	58.050	58.450	45.830	8,780,663
2021-08-09	58.660	58.690	58.030	58.280	45.697	12,931,186
2021-08-06	58.200	58.970	58.140	58.690	46.018	11,298,570
2021-08-05	58.300	58.630	58.020	58.340	45.744	9,307,975
2021-08-04	58.010	58.430	57.490	57.970	45.454	10,144,609
2021-08-03	58.700	58.750	57.240	58.230	45.658	11,958,403
2021-08-02	58.960	59.270	58.010	58.470	45.846	12,413,798
2021-07-30	58.070	59.230	57.910	58.830	46.128	23,984,346
2021-07-29	59.200	59.700	58.060	58.110	45.563	21,094,163
2021-07-28	58.250	58.540	57.380	57.980	45.462	14,126,653
2021-07-27	58.670	59.080	58.280	58.560	45.916	12,404,195
2021-07-26	58.210	58.770	58.000	58.700	46.026	12,372,292
2021-07-23	57.920	58.590	57.780	58.360	45.759	9,123,704

← NewerPage 22 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.