Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-19	46.220	46.260	45.860	45.970	34.948	15,806,965
2020-02-18	46.140	46.390	45.810	46.150	35.085	14,612,032
2020-02-14	46.080	46.180	45.750	46.090	35.040	16,997,950
2020-02-13	45.900	46.350	45.690	46.070	35.024	19,113,278
2020-02-12	44.980	46.140	44.910	46.020	34.986	25,221,746
2020-02-11	44.820	44.850	44.360	44.790	34.051	11,817,772
2020-02-10	44.640	44.730	44.260	44.660	33.953	16,022,179
2020-02-07	44.520	44.850	44.270	44.740	34.013	15,049,181
2020-02-06	44.760	45.060	44.290	44.600	33.907	16,242,301
2020-02-05	44.650	45.140	44.480	44.590	33.899	21,694,351
2020-02-04	43.500	44.520	43.380	44.280	33.664	30,028,794
2020-02-03	43.560	43.650	42.620	42.660	32.432	28,151,301
2020-01-31	44.120	44.140	43.000	43.190	32.835	25,616,856
2020-01-30	42.870	44.190	42.700	44.140	33.557	26,787,142
2020-01-29	44.260	44.260	43.150	43.320	32.934	23,381,384
2020-01-28	44.070	44.420	43.810	44.040	33.481	16,939,372
2020-01-27	43.930	44.750	43.800	44.000	33.451	25,660,070
2020-01-24	44.900	45.060	44.210	44.590	33.899	41,857,663
2020-01-23	46.540	46.980	45.510	45.650	34.705	40,282,451
2020-01-22	47.500	47.700	47.270	47.440	36.066	19,474,457
2020-01-21	47.480	47.480	46.790	47.300	35.960	20,424,087
2020-01-17	47.680	47.740	47.110	47.500	36.112	29,520,796
2020-01-16	46.440	46.920	46.310	46.870	35.633	26,060,835
2020-01-15	46.060	46.550	46.010	46.280	35.184	16,446,205
2020-01-14	45.570	46.220	45.500	46.030	34.994	17,831,597
2020-01-13	44.920	45.870	44.900	45.800	34.819	23,249,183
2020-01-10	45.630	45.630	44.930	44.980	34.196	16,961,245
2020-01-09	45.390	45.610	45.180	45.510	34.599	15,146,492
2020-01-08	44.940	45.570	44.760	45.390	34.507	19,309,926
2020-01-07	44.250	45.010	44.220	44.930	34.158	26,209,468
2020-01-06	44.660	44.870	44.550	44.670	33.800	18,809,289
2020-01-03	44.830	45.220	44.570	45.010	34.058	21,869,659
2020-01-02	45.360	45.400	44.930	45.370	34.330	21,521,924
2019-12-31	45.120	45.180	44.770	44.970	34.027	14,811,774
2019-12-30	45.100	45.340	44.940	45.180	34.186	13,760,992
2019-12-27	45.100	45.220	44.860	45.100	34.126	13,094,331
2019-12-26	44.730	45.000	44.570	44.970	34.027	12,824,913
2019-12-24	44.100	44.700	44.100	44.530	33.695	6,940,515
2019-12-23	44.080	44.250	43.950	44.100	33.369	24,124,123
2019-12-20	43.740	44.190	43.230	44.090	33.362	44,189,272
2019-12-19	43.270	43.650	43.030	43.640	33.021	22,111,654
2019-12-18	43.450	43.880	43.140	43.190	32.681	28,867,578
2019-12-17	43.890	43.890	43.270	43.390	32.832	19,998,248
2019-12-16	43.890	44.080	43.320	43.530	32.938	25,137,240
2019-12-13	42.840	43.800	42.730	43.580	32.976	30,917,285
2019-12-12	42.190	43.200	42.170	43.010	32.544	38,404,104
2019-12-11	42.790	42.850	42.010	42.070	31.833	40,131,150
2019-12-10	43.730	43.800	42.710	42.770	32.363	32,198,219
2019-12-09	44.260	45.090	43.740	43.890	33.210	22,981,900
2019-12-06	44.360	44.420	44.010	44.240	33.475	15,650,436
2019-12-05	43.480	44.090	43.260	44.040	33.324	24,081,230
2019-12-04	43.700	43.740	43.350	43.510	32.923	18,003,064
2019-12-03	43.350	43.730	43.080	43.650	33.029	23,293,464
2019-12-02	44.400	44.400	43.560	43.630	33.014	17,912,156
2019-11-29	44.600	44.600	44.040	44.150	33.407	9,047,413
2019-11-27	43.850	44.580	43.660	44.420	33.611	21,794,755
2019-11-26	43.470	43.850	43.250	43.550	32.953	41,246,486
2019-11-25	44.830	44.900	43.280	43.350	32.802	27,949,105
2019-11-22	44.530	44.900	44.290	44.800	33.899	15,052,596
2019-11-21	44.290	44.450	43.780	44.360	33.566	17,341,738

← NewerPage 29 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.