Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	44.390	44.630	43.880	44.220	33.460	16,261,293
2019-11-19	44.760	44.910	44.590	44.810	33.906	17,572,636
2019-11-18	44.310	44.620	44.080	44.610	33.755	17,349,527
2019-11-15	45.660	45.670	44.430	44.560	33.717	24,731,566
2019-11-14	45.140	45.570	45.040	45.450	34.391	12,125,281
2019-11-13	45.050	45.560	44.970	45.200	34.202	12,141,606
2019-11-12	45.180	45.310	44.950	45.230	34.224	12,991,045
2019-11-11	44.880	45.600	44.880	45.250	34.239	11,917,857
2019-11-08	44.680	45.200	44.430	45.190	34.194	14,662,394
2019-11-07	44.480	45.010	44.270	44.700	33.823	16,679,984
2019-11-06	44.320	44.350	43.530	44.220	33.460	21,262,536
2019-11-05	43.960	44.480	43.670	44.280	33.505	17,062,717
2019-11-04	45.110	45.220	43.750	43.890	33.210	22,328,469
2019-11-01	45.190	45.210	44.510	44.750	33.861	17,407,145
2019-10-31	44.750	44.850	43.890	44.820	33.914	25,141,828
2019-10-30	45.350	45.430	44.460	44.690	33.816	15,410,788
2019-10-29	45.190	45.650	45.120	45.350	34.315	13,513,022
2019-10-28	45.390	46.050	44.550	45.440	34.383	15,817,208
2019-10-25	45.180	45.780	44.930	45.650	34.542	16,279,006
2019-10-24	47.210	47.240	44.500	44.840	33.929	20,239,710
2019-10-23	46.010	46.190	45.470	45.720	34.595	24,923,733
2019-10-22	45.890	46.050	45.700	45.770	34.633	12,726,002
2019-10-21	45.890	46.220	45.810	46.080	34.867	11,360,242
2019-10-18	46.060	46.100	45.420	45.570	34.481	14,462,011
2019-10-17	45.830	45.960	45.510	45.930	34.754	9,732,214
2019-10-16	45.560	45.810	45.310	45.600	34.504	16,007,454
2019-10-15	45.310	45.820	45.100	45.670	34.557	9,630,955
2019-10-14	45.370	45.540	45.060	45.230	34.224	10,782,142
2019-10-11	44.840	45.940	44.630	45.550	34.466	24,500,241
2019-10-10	44.400	44.840	44.300	44.500	33.672	9,993,949
2019-10-09	44.490	44.520	44.050	44.380	33.581	11,139,267
2019-10-08	44.750	44.750	43.640	44.110	33.377	15,196,001
2019-10-07	44.390	44.960	44.330	44.590	33.740	13,007,584
2019-10-04	44.330	45.020	44.290	44.710	33.831	15,898,513
2019-10-03	44.070	44.170	43.610	44.060	33.339	12,105,115
2019-10-02	44.390	44.630	43.970	44.050	33.331	18,347,812
2019-10-01	45.180	45.710	44.480	44.520	33.687	16,194,713
2019-09-30	45.000	45.220	44.770	45.080	33.952	14,823,724
2019-09-27	45.160	45.300	44.330	44.810	33.749	16,010,655
2019-09-26	45.620	45.800	44.250	44.900	33.816	23,704,792
2019-09-25	45.790	45.980	45.320	45.830	34.517	23,611,110
2019-09-24	46.620	46.650	45.450	45.710	34.426	22,120,084
2019-09-23	46.170	46.510	46.160	46.220	34.810	14,338,880
2019-09-20	46.670	46.820	46.180	46.360	34.916	29,078,418
2019-09-19	47.040	47.160	46.570	46.680	35.157	11,204,780
2019-09-18	46.980	47.050	46.460	46.940	35.353	13,867,692
2019-09-17	46.120	46.710	45.880	46.670	35.149	10,557,752
2019-09-16	46.230	46.620	45.790	46.270	34.848	14,491,674
2019-09-13	46.960	47.160	46.790	46.880	35.307	12,518,791
2019-09-12	46.790	47.270	46.500	46.970	35.375	19,910,220
2019-09-11	46.280	46.570	46.090	46.400	34.946	13,736,985
2019-09-10	46.190	46.570	46.010	46.450	34.984	18,743,669
2019-09-09	46.650	46.690	46.140	46.420	34.961	17,480,768
2019-09-06	46.430	46.610	46.200	46.350	34.908	13,979,621
2019-09-05	46.430	46.620	45.990	46.410	34.954	23,554,665
2019-09-04	44.320	45.710	44.220	45.520	34.283	27,951,132
2019-09-03	43.890	44.080	43.530	43.880	33.048	13,563,704
2019-08-30	44.490	44.650	44.030	44.260	33.334	16,521,962
2019-08-29	44.150	44.500	43.950	44.170	33.266	12,099,247
2019-08-28	43.400	43.900	43.210	43.770	32.965	12,549,094

← NewerPage 30 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.