Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-02-01	49.860	50.360	49.100	50.150	38.975	17,995,702
2021-01-29	50.310	51.200	49.490	49.570	38.525	29,321,373
2021-01-28	50.000	52.290	49.780	51.600	40.102	31,117,028
2021-01-27	49.470	50.230	48.320	48.420	37.631	26,322,890
2021-01-26	49.150	50.210	48.880	50.090	38.929	25,140,867
2021-01-25	48.500	49.130	48.320	48.970	38.058	17,422,403
2021-01-22	48.840	48.940	48.260	48.680	37.833	14,896,067
2021-01-21	48.500	49.270	48.240	49.130	38.183	24,116,654
2021-01-20	48.990	49.170	48.660	48.880	37.988	16,873,751
2021-01-19	48.670	49.090	48.310	48.850	37.965	20,215,702
2021-01-15	49.210	49.260	48.150	48.690	37.841	27,713,298
2021-01-14	50.160	50.270	49.440	49.580	38.532	20,066,002
2021-01-13	49.620	50.380	49.520	50.160	38.983	17,314,209
2021-01-12	51.290	51.550	49.610	50.010	38.866	22,406,467
2021-01-11	51.740	51.740	50.730	51.520	40.040	20,053,518
2021-01-08	50.360	51.660	50.310	51.540	40.056	23,623,807
2021-01-07	50.200	50.980	50.100	50.660	39.372	21,586,264
2021-01-06	49.120	50.770	49.100	50.560	39.294	24,063,624
2021-01-05	50.160	50.300	49.200	49.980	38.843	19,050,858
2021-01-04	52.280	52.400	49.620	50.510	39.076	23,796,341
2020-12-31	51.360	52.480	51.240	52.400	40.538	12,431,830
2020-12-30	51.690	51.930	51.190	51.210	39.618	10,620,918
2020-12-29	51.160	51.730	51.040	51.550	39.881	11,998,628
2020-12-28	50.780	51.360	50.530	51.110	39.540	14,415,917
2020-12-24	50.200	50.440	50.090	50.380	38.976	4,134,945
2020-12-23	50.150	50.270	49.650	50.040	38.713	13,800,791
2020-12-22	50.000	50.310	49.800	50.020	38.697	14,660,367
2020-12-21	50.520	50.650	49.480	50.370	38.968	20,990,451
2020-12-18	51.560	51.600	50.400	50.900	39.378	33,760,307
2020-12-17	51.540	51.880	51.080	51.360	39.734	14,367,048
2020-12-16	51.680	52.070	51.010	51.430	39.788	14,009,497
2020-12-15	51.380	52.100	51.300	51.510	39.850	20,133,223
2020-12-14	50.850	51.270	50.750	50.990	39.448	14,944,082
2020-12-11	50.570	51.110	50.130	50.930	39.401	20,956,093
2020-12-10	51.280	51.280	50.250	50.480	39.053	18,463,475
2020-12-09	51.620	52.360	51.150	51.260	39.656	18,488,336
2020-12-08	51.300	51.800	51.210	51.410	39.773	14,247,011
2020-12-07	51.580	52.020	51.240	51.930	40.175	13,013,025
2020-12-04	51.750	51.910	51.490	51.690	39.989	13,079,393
2020-12-03	50.770	51.720	50.680	51.590	39.912	15,660,572
2020-12-02	50.930	51.340	50.810	51.050	39.494	15,405,346
2020-12-01	50.750	51.270	50.110	51.020	39.471	15,332,363
2020-11-30	51.130	51.480	49.840	50.240	38.867	36,661,907
2020-11-27	51.310	52.210	51.310	51.750	40.036	6,662,028
2020-11-25	52.170	52.200	50.780	51.800	40.074	20,616,681
2020-11-24	50.000	52.490	49.920	52.340	40.492	33,881,518
2020-11-23	49.090	49.980	48.790	49.810	38.535	15,660,146
2020-11-20	49.280	49.680	49.100	49.170	38.040	21,158,610
2020-11-19	49.210	49.740	49.000	49.480	38.279	14,387,962
2020-11-18	49.600	50.380	49.040	49.140	38.016	19,503,906
2020-11-17	49.190	49.990	48.980	49.780	38.512	20,727,542
2020-11-16	49.400	49.750	49.250	49.540	38.326	20,728,182
2020-11-13	47.810	49.250	47.730	49.000	37.908	18,173,784
2020-11-12	47.630	48.090	47.250	47.980	37.119	21,361,767
2020-11-11	47.780	47.970	47.120	47.670	36.879	12,633,280
2020-11-10	46.170	47.960	45.950	47.770	36.957	22,517,008
2020-11-09	47.600	48.230	46.720	47.180	36.500	39,966,406
2020-11-06	44.570	44.700	43.950	44.530	34.450	15,075,750
2020-11-05	44.580	44.810	44.210	44.350	34.311	20,163,526
2020-11-04	44.270	44.610	43.400	43.700	33.808	24,609,395

← NewerPage 25 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.