Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	43.900	43.920	43.420	43.600	32.837	13,346,036
2019-08-26	42.740	43.510	42.550	43.350	32.649	13,881,243
2019-08-23	43.500	43.840	42.270	42.430	31.956	19,415,879
2019-08-22	44.230	44.410	43.620	43.770	32.965	10,627,854
2019-08-21	43.760	44.160	43.480	44.110	33.221	12,088,470
2019-08-20	43.880	44.460	43.690	43.940	33.093	16,813,893
2019-08-19	43.630	44.140	43.610	44.000	33.138	14,840,370
2019-08-16	42.780	43.320	42.510	43.180	32.521	14,993,591
2019-08-15	42.450	42.880	42.050	42.350	31.896	15,338,552
2019-08-14	43.490	43.490	42.190	42.370	31.911	19,546,800
2019-08-13	42.540	44.040	42.460	43.460	32.732	22,904,009
2019-08-12	42.730	42.770	42.200	42.460	31.979	17,009,581
2019-08-09	42.630	43.150	42.380	42.930	32.333	16,839,607
2019-08-08	41.970	42.880	41.900	42.660	32.129	15,029,015
2019-08-07	41.300	41.840	40.720	41.730	31.429	24,193,905
2019-08-06	41.690	42.190	41.300	42.070	31.685	19,668,438
2019-08-05	42.140	42.200	41.130	41.610	31.338	25,201,153
2019-08-02	42.750	42.920	42.200	42.650	32.122	22,235,747
2019-08-01	43.190	43.840	42.780	42.880	32.295	18,588,100
2019-07-31	43.800	43.900	42.700	43.170	32.513	19,749,316
2019-07-30	44.040	44.260	43.720	44.080	33.199	11,028,192
2019-07-29	44.700	44.710	44.120	44.230	33.312	10,500,027
2019-07-26	44.020	45.080	44.020	44.630	33.613	18,139,320
2019-07-25	44.310	45.300	43.810	44.610	33.598	27,378,366
2019-07-24	44.310	44.880	44.230	44.870	33.794	18,824,441
2019-07-23	44.010	44.420	43.950	44.320	33.379	17,723,937
2019-07-22	44.110	44.140	43.640	43.850	33.025	18,312,708
2019-07-19	44.750	44.760	44.020	44.060	33.184	19,602,924
2019-07-18	44.250	44.580	44.090	44.560	33.560	13,295,780
2019-07-17	45.030	45.050	44.350	44.430	33.462	17,806,309
2019-07-16	44.830	45.260	44.770	45.090	33.959	18,638,890
2019-07-15	44.870	44.870	44.480	44.720	33.681	17,034,548
2019-07-12	44.070	45.010	43.960	44.640	33.620	19,287,839
2019-07-11	43.810	44.130	43.750	44.080	33.199	16,206,770
2019-07-10	44.040	44.140	43.250	43.790	32.980	23,664,353
2019-07-09	42.560	43.140	42.360	42.980	32.370	16,927,955
2019-07-08	43.180	43.220	42.570	42.630	32.107	15,796,402
2019-07-05	43.150	43.350	42.870	43.280	32.596	12,386,590
2019-07-03	43.000	43.340	42.950	43.320	32.626	8,967,388
2019-07-02	42.570	42.890	42.460	42.890	32.302	16,000,839
2019-07-01	42.650	43.000	42.340	42.710	32.009	20,838,830
2019-06-28	42.170	42.310	41.860	42.280	31.686	53,283,739
2019-06-27	42.290	42.320	41.410	42.000	31.477	20,282,923
2019-06-26	42.660	42.850	41.940	42.110	31.559	18,926,019
2019-06-25	43.520	43.560	42.690	42.750	32.039	20,936,887
2019-06-24	43.550	43.860	43.430	43.600	32.676	13,543,751
2019-06-21	43.430	43.780	43.280	43.560	32.646	26,333,027
2019-06-20	43.640	43.770	43.310	43.680	32.736	19,383,122
2019-06-19	43.220	43.760	43.070	43.140	32.331	15,859,568
2019-06-18	42.980	43.610	42.950	43.250	32.413	23,272,657
2019-06-17	42.340	42.780	42.090	42.560	31.896	15,537,654
2019-06-14	41.970	42.500	41.700	42.310	31.709	22,346,928
2019-06-13	41.460	41.730	41.370	41.690	31.244	27,907,278
2019-06-12	41.290	41.790	41.250	41.450	31.064	26,391,071
2019-06-11	41.570	41.810	41.030	41.220	30.892	18,027,712
2019-06-10	41.480	41.630	41.120	41.290	30.945	17,906,074
2019-06-07	41.350	41.590	41.100	41.480	31.087	34,450,869
2019-06-06	41.270	41.340	40.810	41.150	30.840	25,605,546
2019-06-05	41.760	41.790	41.220	41.300	30.952	25,955,095
2019-06-04	41.450	41.870	41.250	41.400	31.027	23,387,040

← NewerPage 31 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.