Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-14	34.780	35.840	34.170	35.760	27.364	25,965,338
2020-05-13	35.170	35.300	34.420	34.970	26.759	32,968,486
2020-05-12	36.070	36.230	35.340	35.350	27.050	18,280,911
2020-05-11	36.260	36.300	35.540	36.160	27.670	23,215,893
2020-05-08	36.250	36.650	36.000	36.530	27.953	13,848,593
2020-05-07	35.580	35.880	35.370	35.580	27.226	18,632,381
2020-05-06	36.220	36.260	35.100	35.140	26.889	21,502,077
2020-05-05	36.390	36.490	35.990	36.050	27.586	20,042,635
2020-05-04	37.150	37.200	35.920	36.220	27.716	26,574,702
2020-05-01	37.140	37.510	36.780	36.980	28.297	21,288,357
2020-04-30	36.510	38.030	36.010	37.630	28.795	35,437,738
2020-04-29	38.820	39.120	38.350	39.000	29.843	20,390,583
2020-04-28	38.630	39.070	37.910	38.080	29.139	17,027,933
2020-04-27	37.570	38.350	37.400	38.210	29.238	23,234,565
2020-04-24	36.150	37.220	36.150	37.160	28.435	20,473,596
2020-04-23	35.830	36.520	35.800	36.090	27.616	22,614,211
2020-04-22	36.230	36.350	35.680	35.730	27.341	21,465,159
2020-04-21	36.750	36.790	35.530	35.710	27.325	24,545,802
2020-04-20	37.680	38.220	37.120	37.210	28.473	19,680,282
2020-04-17	38.550	38.710	37.680	38.080	29.139	30,661,952
2020-04-16	37.530	38.020	36.660	37.830	28.948	22,379,045
2020-04-15	37.780	38.050	36.750	37.160	28.435	21,111,982
2020-04-14	37.560	38.640	37.230	38.520	29.476	23,264,121
2020-04-13	37.450	37.890	36.580	37.190	28.458	21,593,306
2020-04-09	37.490	38.050	36.800	38.000	29.078	30,533,059
2020-04-08	37.230	37.910	36.760	37.680	28.833	28,299,508
2020-04-07	36.950	37.970	36.730	36.940	28.267	28,146,393
2020-04-06	35.370	36.400	35.090	36.230	27.723	33,699,274
2020-04-03	34.100	34.640	33.410	33.950	25.979	20,606,224
2020-04-02	32.100	34.470	32.060	34.370	26.300	26,337,721
2020-04-01	33.160	33.760	32.050	32.420	24.808	27,845,712
2020-03-31	34.830	35.780	34.250	34.380	26.308	29,647,982
2020-03-30	34.740	35.630	34.550	35.490	26.981	33,504,013
2020-03-27	35.590	35.790	34.410	34.570	26.282	29,780,397
2020-03-26	33.190	37.310	33.060	36.740	27.931	40,897,577
2020-03-25	33.780	34.560	31.780	33.570	25.521	61,708,985
2020-03-24	35.370	35.370	33.530	34.640	26.335	49,607,818
2020-03-23	33.170	34.670	31.710	34.170	25.978	41,187,160
2020-03-20	36.090	36.090	32.640	33.370	25.369	50,478,703
2020-03-19	35.640	39.310	34.600	35.940	27.323	39,298,037
2020-03-18	36.230	36.750	33.270	35.680	27.125	45,383,138
2020-03-17	36.580	38.350	36.210	38.220	29.057	41,543,538
2020-03-16	34.640	38.990	34.500	36.040	27.399	44,265,242
2020-03-13	36.230	39.720	34.480	39.330	29.900	70,681,708
2020-03-12	35.580	37.850	34.440	34.940	26.563	67,492,552
2020-03-11	37.800	38.490	37.380	37.910	28.821	41,469,062
2020-03-10	38.640	39.150	36.670	39.100	29.726	51,988,828
2020-03-09	38.170	38.890	37.150	37.880	28.798	50,070,255
2020-03-06	38.910	40.600	38.830	40.370	30.691	33,399,341
2020-03-05	41.420	41.780	40.420	40.770	30.995	26,978,668
2020-03-04	41.970	42.560	41.500	42.500	32.310	26,671,692
2020-03-03	42.070	43.450	41.100	41.440	31.505	46,151,378
2020-03-02	40.340	42.530	39.400	42.520	32.326	42,687,362
2020-02-28	40.000	40.980	38.970	40.430	30.737	66,353,209
2020-02-27	41.860	42.600	40.990	41.050	31.208	38,516,673
2020-02-26	44.180	44.180	42.190	42.220	32.098	32,571,242
2020-02-25	44.750	44.890	43.030	43.170	32.820	23,944,120
2020-02-24	45.120	46.010	44.470	44.600	33.907	23,176,094
2020-02-21	45.760	46.420	45.660	45.820	34.834	22,658,172
2020-02-20	45.800	46.150	45.500	46.020	34.986	12,844,333

← NewerPage 28 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.