Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-10	42.560	43.220	42.560	43.020	33.115	17,472,125
2020-08-07	42.590	42.920	42.470	42.810	32.953	11,046,651
2020-08-06	42.040	42.890	42.020	42.870	32.999	14,694,937
2020-08-05	43.290	43.470	42.250	42.290	32.553	17,293,509
2020-08-04	42.620	43.240	42.540	43.210	33.261	12,913,368
2020-08-03	42.690	43.140	42.410	42.880	33.007	14,653,111
2020-07-31	43.540	43.640	41.960	42.800	32.945	25,515,171
2020-07-30	44.480	45.200	43.120	43.670	33.615	18,841,726
2020-07-29	43.330	44.110	43.260	43.900	33.792	27,208,393
2020-07-28	42.860	43.570	42.800	43.210	33.261	18,752,098
2020-07-27	43.200	43.640	43.150	43.560	33.530	19,492,596
2020-07-24	43.430	43.900	42.710	43.350	33.369	23,395,149
2020-07-23	42.760	42.960	42.340	42.490	32.707	23,855,132
2020-07-22	42.520	42.760	42.410	42.570	32.768	17,456,654
2020-07-21	42.140	42.770	42.060	42.570	32.768	24,928,855
2020-07-20	41.990	42.110	41.760	41.950	32.291	13,832,695
2020-07-17	42.480	42.480	41.900	42.180	32.468	16,979,064
2020-07-16	41.710	42.180	41.660	42.140	32.437	15,810,699
2020-07-15	41.110	42.080	41.050	41.960	32.299	22,480,410
2020-07-14	39.950	41.290	39.830	41.180	31.698	22,439,650
2020-07-13	40.470	41.100	40.180	40.540	31.206	18,634,835
2020-07-10	39.230	40.540	39.140	40.510	31.183	20,307,891
2020-07-09	39.700	39.720	39.030	39.290	30.244	16,362,658
2020-07-08	40.130	40.240	39.520	39.740	30.590	13,375,912
2020-07-07	40.040	40.350	40.000	40.070	30.844	20,704,815
2020-07-06	39.800	40.370	39.650	40.330	31.044	18,727,344
2020-07-02	40.040	40.280	39.170	39.250	30.213	24,938,778
2020-07-01	39.610	40.210	39.400	39.700	30.559	19,493,877
2020-06-30	38.500	39.130	38.120	38.980	30.005	23,654,750
2020-06-29	38.870	39.030	38.390	38.940	29.797	21,952,245
2020-06-26	38.300	38.740	38.030	38.650	29.575	54,358,955
2020-06-25	38.360	38.740	37.770	38.570	29.514	19,375,866
2020-06-24	39.480	39.480	38.130	38.560	29.506	22,363,146
2020-06-23	38.930	39.650	38.690	39.200	29.996	26,587,399
2020-06-22	38.800	39.050	38.320	38.440	29.414	22,194,347
2020-06-19	39.850	40.460	38.870	39.100	29.919	37,709,167
2020-06-18	39.190	39.600	38.950	39.440	30.180	18,147,749
2020-06-17	39.780	39.890	39.120	39.220	30.011	20,204,392
2020-06-16	40.540	41.050	39.140	39.750	30.417	22,633,631
2020-06-15	39.290	40.090	38.540	39.830	30.478	17,696,729
2020-06-12	39.590	39.970	38.520	39.460	30.195	19,747,289
2020-06-11	40.910	41.270	39.190	39.250	30.034	24,333,895
2020-06-10	42.100	42.120	41.130	41.360	31.649	16,682,118
2020-06-09	42.670	42.890	41.880	42.150	32.253	15,379,631
2020-06-08	41.930	43.180	41.900	43.120	32.996	18,365,204
2020-06-05	42.130	43.100	41.990	42.090	32.207	21,629,797
2020-06-04	40.970	41.380	40.840	41.290	31.595	13,611,186
2020-06-03	41.150	41.580	40.990	41.300	31.603	18,290,407
2020-06-02	40.130	40.830	40.120	40.780	31.205	20,337,127
2020-06-01	39.540	40.270	39.400	40.180	30.746	14,245,090
2020-05-29	39.560	39.820	38.800	39.600	30.302	21,658,713
2020-05-28	39.970	40.130	39.440	39.550	30.264	19,477,018
2020-05-27	39.630	40.470	39.620	39.930	30.555	22,038,778
2020-05-26	39.450	40.130	39.400	39.520	30.241	23,031,088
2020-05-22	38.670	39.000	38.470	38.740	29.644	13,212,661
2020-05-21	38.840	39.190	38.560	38.950	29.805	22,134,061
2020-05-20	38.610	39.240	38.500	39.170	29.973	24,672,775
2020-05-19	37.830	38.660	37.330	38.210	29.238	29,623,334
2020-05-18	36.940	38.350	36.830	38.090	29.147	26,490,836
2020-05-15	35.310	35.980	34.850	35.920	27.486	33,686,897

← NewerPage 27 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.