Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-28	54.150	54.580	53.950	54.100	42.238	13,403,441
2021-04-27	54.460	54.770	54.220	54.300	42.394	13,252,247
2021-04-26	54.380	54.580	54.010	54.320	42.410	13,660,054
2021-04-23	54.300	54.710	53.970	54.390	42.464	13,073,204
2021-04-22	54.310	54.740	54.140	54.400	42.472	16,023,779
2021-04-21	54.010	54.770	53.770	54.660	42.675	17,202,494
2021-04-20	53.810	54.270	53.660	54.160	42.285	15,312,730
2021-04-19	54.910	55.010	53.910	54.140	42.269	18,144,548
2021-04-16	55.000	55.500	54.590	55.110	43.026	20,533,455
2021-04-15	53.710	54.500	53.510	54.140	42.269	19,558,750
2021-04-14	53.520	53.880	53.150	53.300	41.613	14,228,018
2021-04-13	53.490	53.990	53.260	53.880	42.066	16,840,461
2021-04-12	53.460	53.700	53.120	53.320	41.629	15,819,555
2021-04-09	53.800	53.880	52.460	53.570	41.824	19,425,695
2021-04-08	54.580	54.630	54.100	54.330	42.417	11,502,580
2021-04-07	55.100	55.120	54.240	54.600	42.628	18,493,031
2021-04-06	54.380	55.050	54.140	54.840	42.815	16,593,877
2021-04-05	54.580	55.120	54.450	54.800	42.589	15,832,039
2021-04-01	54.620	55.080	54.230	54.750	42.550	17,781,555
2021-03-31	54.780	54.870	53.970	54.110	42.053	23,448,712
2021-03-30	55.380	55.520	54.560	54.980	42.729	13,019,214
2021-03-29	55.030	55.620	54.170	55.190	42.892	21,839,569
2021-03-26	56.200	56.560	53.860	55.180	42.884	25,743,829
2021-03-25	56.170	56.500	55.430	56.300	43.755	18,632,701
2021-03-24	56.050	56.510	55.860	55.920	43.460	16,806,530
2021-03-23	56.460	56.720	56.000	56.140	43.630	15,702,612
2021-03-22	55.700	56.520	55.250	56.370	43.809	19,518,631
2021-03-19	55.520	56.040	55.270	55.460	43.102	36,232,226
2021-03-18	56.680	57.120	55.800	55.870	43.421	20,206,526
2021-03-17	57.400	57.880	56.560	57.500	44.687	20,526,199
2021-03-16	57.590	58.590	57.370	58.040	45.107	16,166,864
2021-03-15	57.230	57.590	56.530	57.530	44.711	15,720,218
2021-03-12	56.850	57.390	56.210	57.090	44.369	19,599,083
2021-03-11	56.620	57.700	56.610	56.890	44.213	18,662,043
2021-03-10	56.100	57.690	55.770	57.210	44.462	25,176,719
2021-03-09	55.470	56.120	55.110	55.570	43.188	26,987,844
2021-03-08	54.820	55.830	54.670	55.480	43.118	26,997,661
2021-03-05	54.690	55.270	53.930	55.090	42.814	23,530,231
2021-03-04	53.820	55.250	53.600	53.930	41.913	30,075,529
2021-03-03	53.920	54.800	53.640	53.730	41.757	24,286,200
2021-03-02	54.310	54.780	54.070	54.250	42.162	15,986,968
2021-03-01	53.220	54.710	52.880	54.450	42.317	18,530,909
2021-02-26	52.270	53.460	51.890	52.720	40.973	24,309,034
2021-02-25	53.090	53.410	51.950	52.240	40.600	24,118,148
2021-02-24	52.570	53.530	52.570	53.400	41.501	20,588,619
2021-02-23	52.800	53.420	52.080	53.340	41.454	19,500,492
2021-02-22	51.970	52.860	51.810	52.500	40.802	14,381,346
2021-02-19	52.410	52.600	51.770	52.100	40.491	16,158,115
2021-02-18	52.680	52.870	52.260	52.560	40.848	15,507,245
2021-02-17	52.730	53.250	52.410	52.990	41.182	11,714,060
2021-02-16	53.000	53.230	52.540	52.840	41.066	11,542,806
2021-02-12	53.320	53.600	52.950	53.230	41.369	10,790,891
2021-02-11	52.920	53.310	52.510	53.230	41.369	11,925,219
2021-02-10	53.040	53.060	52.040	52.750	40.996	17,533,691
2021-02-09	52.000	52.990	51.360	52.720	40.973	16,101,030
2021-02-08	51.060	52.080	51.020	51.850	40.296	15,756,496
2021-02-05	51.860	52.070	50.940	51.110	39.721	15,154,601
2021-02-04	50.330	51.500	50.230	51.450	39.986	19,961,543
2021-02-03	51.250	51.530	50.420	50.470	39.224	18,409,271
2021-02-02	50.350	51.480	50.070	51.180	39.776	18,524,614

← NewerPage 24 of 79 · 4,734 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.