Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	57.830	57.970	56.890	57.790	45.313	14,273,686
2021-07-21	56.930	58.110	56.760	57.810	45.328	14,927,650
2021-07-20	56.730	57.440	56.520	57.080	44.756	18,752,845
2021-07-19	57.480	57.570	56.320	56.630	44.403	19,512,763
2021-07-16	57.920	58.350	57.500	57.550	45.124	13,241,043
2021-07-15	57.640	58.130	57.490	57.950	45.438	13,612,039
2021-07-14	58.130	58.180	57.610	57.770	45.297	10,431,846
2021-07-13	58.260	58.450	57.700	57.820	45.336	12,128,696
2021-07-12	58.260	58.370	57.520	58.260	45.681	12,351,912
2021-07-09	58.220	58.710	58.010	58.030	45.501	15,729,074
2021-07-08	57.800	58.370	57.410	58.230	45.658	22,923,001
2021-07-07	57.980	58.300	57.730	58.170	45.610	13,731,223
2021-07-06	57.990	58.270	56.930	57.660	45.211	13,728,662
2021-07-02	58.000	58.530	57.830	58.420	45.610	11,383,290
2021-07-01	57.070	57.990	57.020	57.750	45.087	10,706,171
2021-06-30	56.530	57.140	56.380	57.020	44.517	13,855,102
2021-06-29	56.170	57.030	56.170	56.540	44.143	13,333,659
2021-06-28	56.630	56.690	55.820	56.100	43.799	14,387,321
2021-06-25	55.960	56.600	55.900	56.420	44.049	18,438,507
2021-06-24	55.700	56.310	55.600	56.060	43.768	21,896,441
2021-06-23	57.470	57.800	54.910	55.480	43.315	36,279,814
2021-06-22	57.460	57.810	57.290	57.630	44.994	15,284,242
2021-06-21	56.980	57.400	56.860	57.280	44.720	13,834,829
2021-06-18	57.250	57.480	56.440	56.710	44.275	28,513,121
2021-06-17	56.980	57.870	56.750	57.520	44.908	16,591,210
2021-06-16	57.670	58.100	56.840	57.120	44.596	15,962,320
2021-06-15	57.270	57.770	57.220	57.320	44.752	12,902,911
2021-06-14	56.780	57.290	56.260	57.280	44.720	13,309,651
2021-06-11	56.550	56.890	56.420	56.880	44.408	10,390,339
2021-06-10	56.460	57.040	56.350	56.600	44.190	13,202,311
2021-06-09	56.790	56.920	56.220	56.260	43.924	9,838,700
2021-06-08	56.790	56.940	56.130	56.430	44.057	15,733,555
2021-06-07	56.730	57.240	56.630	56.920	44.439	11,843,060
2021-06-04	56.660	57.210	56.430	57.000	44.502	12,072,998
2021-06-03	56.520	56.630	55.850	56.390	44.026	11,386,384
2021-06-02	57.030	57.030	56.230	56.690	44.260	14,742,206
2021-06-01	57.910	57.920	56.840	56.950	44.463	12,878,903
2021-05-28	57.680	57.860	57.220	57.340	44.767	13,889,886
2021-05-27	57.010	57.470	56.790	57.340	44.767	27,231,014
2021-05-26	55.910	57.530	55.610	56.850	44.385	25,308,386
2021-05-25	56.230	56.230	55.500	55.700	43.487	12,797,491
2021-05-24	55.370	55.770	54.870	55.660	43.456	14,091,229
2021-05-21	55.330	55.490	54.920	55.080	43.003	17,551,403
2021-05-20	54.120	55.330	54.090	55.040	42.972	16,343,452
2021-05-19	54.610	54.630	53.670	54.240	42.347	19,827,528
2021-05-18	55.600	55.950	54.680	54.950	42.901	37,027,141
2021-05-17	58.130	58.270	55.110	55.460	43.300	33,647,418
2021-05-14	57.850	58.880	57.380	58.680	45.814	16,927,315
2021-05-13	56.390	58.060	56.390	57.390	44.806	16,693,215
2021-05-12	56.910	57.140	56.560	56.620	44.205	20,565,785
2021-05-11	57.520	57.780	56.950	57.500	44.892	16,429,133
2021-05-10	58.340	59.110	57.490	57.510	44.900	20,509,020
2021-05-07	57.260	58.420	56.700	58.110	45.368	19,043,069
2021-05-06	56.670	57.100	56.450	56.980	44.486	13,951,879
2021-05-05	57.010	57.030	56.260	56.410	44.041	19,055,340
2021-05-04	56.360	56.850	56.180	56.630	44.213	27,010,145
2021-05-03	56.440	56.970	56.170	56.570	44.166	15,470,326
2021-04-30	56.380	56.380	54.730	56.150	43.838	23,375,196
2021-04-29	55.980	56.490	55.280	56.400	44.033	23,164,997
2021-04-28	54.150	54.580	53.950	54.100	42.238	13,403,441

← NewerPage 23 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.