Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-03	41.950	42.980	41.750	42.620	32.972	22,152,627
2020-11-02	42.750	42.930	40.970	41.400	32.028	26,120,587
2020-10-30	42.470	43.050	41.750	42.240	32.678	23,475,921
2020-10-29	42.080	43.690	41.890	43.060	33.313	21,718,145
2020-10-28	42.910	43.080	41.910	41.980	32.477	21,613,365
2020-10-27	43.600	43.840	43.360	43.440	33.607	11,880,938
2020-10-26	44.710	44.820	43.550	43.770	33.862	16,682,118
2020-10-23	45.400	45.550	44.600	45.060	34.860	11,234,656
2020-10-22	44.500	45.240	44.360	45.110	34.899	17,025,692
2020-10-21	44.000	44.900	43.970	44.520	34.442	14,083,226
2020-10-20	44.630	44.660	44.130	44.270	34.249	14,017,606
2020-10-19	45.560	45.760	44.200	44.330	34.295	18,694,267
2020-10-16	45.230	45.890	44.900	45.560	35.247	14,256,080
2020-10-15	45.030	45.150	44.530	45.110	34.899	13,769,422
2020-10-14	45.800	46.010	44.990	45.280	35.030	16,351,775
2020-10-13	46.130	46.310	45.380	45.890	35.502	14,782,645
2020-10-12	45.300	46.260	44.920	45.990	35.579	20,827,947
2020-10-09	45.380	45.630	44.680	44.850	34.697	26,785,861
2020-10-08	45.090	45.390	44.830	45.300	35.046	16,395,522
2020-10-07	45.030	45.110	44.260	44.960	34.783	19,023,756
2020-10-06	45.280	45.520	44.370	44.510	34.434	19,111,250
2020-10-05	45.300	45.930	45.020	45.810	35.262	13,443,560
2020-10-02	45.800	45.990	45.110	45.150	34.754	19,316,861
2020-10-01	46.570	46.770	46.170	46.440	35.747	16,564,535
2020-09-30	46.540	46.720	45.750	46.260	35.609	29,766,419
2020-09-29	46.850	46.870	46.170	46.200	35.562	12,669,345
2020-09-28	46.890	47.070	46.240	46.760	35.994	17,294,790
2020-09-25	45.350	46.330	45.220	46.150	35.524	13,397,252
2020-09-24	45.190	46.080	44.910	45.700	35.178	15,472,140
2020-09-23	46.200	46.380	45.250	45.360	34.916	20,989,170
2020-09-22	44.940	46.480	44.840	46.190	35.555	35,103,553
2020-09-21	44.920	45.440	43.410	44.680	34.392	34,418,966
2020-09-18	45.480	45.850	44.290	45.260	34.839	42,280,942
2020-09-17	45.940	46.430	45.020	45.580	35.085	22,677,485
2020-09-16	47.050	47.500	46.700	46.810	36.032	28,090,802
2020-09-15	45.160	46.740	45.050	46.460	35.763	19,649,765
2020-09-14	45.020	45.490	44.710	45.270	34.847	12,201,892
2020-09-11	44.090	44.740	43.970	44.670	34.385	19,543,385
2020-09-10	44.650	45.010	43.860	44.020	33.884	17,097,181
2020-09-09	43.990	44.990	43.710	44.600	34.331	16,454,100
2020-09-08	43.810	44.260	43.120	43.810	33.723	22,297,739
2020-09-04	44.910	44.970	43.900	44.430	34.200	17,287,214
2020-09-03	45.610	45.940	44.090	44.440	34.208	19,755,612
2020-09-02	45.050	45.930	45.010	45.170	34.770	21,789,314
2020-09-01	44.440	45.090	44.240	45.050	34.677	18,077,007
2020-08-31	44.260	45.130	44.250	44.810	34.493	26,566,273
2020-08-28	44.530	44.570	43.930	44.560	34.300	11,710,432
2020-08-27	44.560	44.800	44.240	44.540	34.285	15,276,773
2020-08-26	43.020	44.360	42.910	44.200	34.023	15,394,889
2020-08-25	43.770	43.780	43.180	43.410	33.415	8,976,671
2020-08-24	42.860	43.820	42.850	43.800	33.715	16,289,569
2020-08-21	43.040	43.230	42.720	43.070	33.153	13,797,804
2020-08-20	43.230	43.440	42.900	43.270	33.307	12,077,053
2020-08-19	43.660	43.760	43.160	43.320	33.346	10,518,379
2020-08-18	43.710	43.740	43.280	43.540	33.515	9,301,359
2020-08-17	43.870	43.950	43.300	43.530	33.507	13,159,631
2020-08-14	43.620	44.180	43.200	43.770	33.692	16,258,946
2020-08-13	43.100	43.430	42.990	43.390	33.399	13,497,017
2020-08-12	43.010	43.730	42.970	43.340	33.361	11,104,803
2020-08-11	43.250	44.000	42.920	42.990	33.092	18,289,127

← NewerPage 26 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.