Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	41.030	41.260	40.680	40.960	30.697	23,693,589
2019-05-31	41.390	41.480	40.770	41.000	30.727	23,596,065
2019-05-30	42.230	42.240	41.420	41.740	31.282	24,182,381
2019-05-29	42.240	42.370	41.750	41.920	31.417	17,626,840
2019-05-28	42.850	43.030	42.430	42.470	31.829	16,244,648
2019-05-24	42.810	43.060	42.630	42.670	31.979	9,989,041
2019-05-23	43.000	43.150	42.500	42.730	32.024	15,743,585
2019-05-22	43.260	43.500	43.080	43.300	32.451	12,765,908
2019-05-21	43.060	43.310	42.680	43.290	32.443	17,586,401
2019-05-20	43.380	43.380	42.410	42.780	32.061	15,038,405
2019-05-17	43.060	43.810	43.020	43.540	32.631	14,848,265
2019-05-16	42.570	43.300	42.410	43.190	32.368	18,772,478
2019-05-15	42.750	42.920	42.150	42.490	31.844	39,765,383
2019-05-14	42.270	43.390	42.270	42.910	32.159	17,704,304
2019-05-13	42.570	43.060	42.140	42.280	31.686	18,254,983
2019-05-10	42.700	43.220	42.220	43.150	32.338	13,797,911
2019-05-09	42.290	42.980	42.160	42.920	32.166	14,537,235
2019-05-08	42.730	42.960	42.360	42.550	31.889	13,953,052
2019-05-07	43.000	43.110	42.370	42.760	32.046	16,544,048
2019-05-06	42.770	43.410	42.700	43.300	32.451	14,199,103
2019-05-03	42.970	43.510	42.740	43.290	32.443	13,605,317
2019-05-02	43.320	43.390	42.360	42.650	31.964	19,260,524
2019-05-01	43.480	43.800	43.300	43.420	32.541	15,287,443
2019-04-30	43.560	43.660	43.040	43.530	32.623	16,755,101
2019-04-29	43.170	43.500	42.910	43.450	32.563	12,625,278
2019-04-26	43.930	43.960	42.870	43.080	32.286	17,637,937
2019-04-25	42.450	43.810	42.110	42.930	32.174	29,588,444
2019-04-24	42.030	42.250	41.740	41.850	31.364	27,223,545
2019-04-23	41.970	42.190	41.710	41.990	31.469	18,100,161
2019-04-22	42.260	42.410	41.860	42.000	31.477	10,861,633
2019-04-18	42.740	42.830	42.040	42.430	31.799	14,894,573
2019-04-17	42.140	42.640	41.890	42.570	31.904	16,366,393
2019-04-16	41.840	42.180	41.510	41.970	31.454	10,727,191
2019-04-15	41.320	41.800	41.260	41.780	31.312	13,581,950
2019-04-12	41.070	41.330	40.950	41.300	30.952	12,309,339
2019-04-11	41.120	41.140	40.850	41.040	30.757	9,869,110
2019-04-10	41.180	41.290	40.780	41.080	30.787	14,271,338
2019-04-09	40.700	41.140	40.570	41.040	30.757	15,951,223
2019-04-08	40.350	40.750	40.170	40.710	30.510	13,302,502
2019-04-05	40.430	40.550	40.310	40.420	30.292	22,557,447
2019-04-04	40.320	40.620	40.120	40.410	30.285	13,118,552
2019-04-03	40.300	40.580	39.970	40.270	30.180	22,449,893
2019-04-02	40.170	40.390	39.810	40.020	29.993	15,191,092
2019-04-01	40.340	40.390	39.970	40.310	30.053	15,285,842
2019-03-29	40.200	40.340	39.590	39.980	29.807	22,551,792
2019-03-28	40.210	40.500	40.120	40.420	30.135	11,154,845
2019-03-27	39.680	40.390	39.680	40.210	29.978	19,490,462
2019-03-26	39.400	39.720	39.210	39.630	29.546	11,937,916
2019-03-25	39.480	39.520	38.940	39.180	29.210	16,905,655
2019-03-22	39.940	39.970	39.350	39.460	29.419	18,171,117
2019-03-21	39.450	40.170	39.250	40.050	29.859	18,868,828
2019-03-20	39.760	39.800	38.900	39.470	29.426	24,901,539
2019-03-19	39.980	40.350	39.700	39.780	29.658	17,911,729
2019-03-18	40.230	40.450	39.880	39.920	29.762	23,260,280
2019-03-15	39.910	40.520	39.540	40.470	30.172	71,406,521
2019-03-14	39.470	39.950	39.370	39.870	29.725	17,677,629
2019-03-13	39.690	39.860	39.370	39.560	29.493	22,994,277
2019-03-12	39.160	39.730	38.970	39.490	29.441	22,808,299
2019-03-11	38.250	39.240	38.100	39.170	29.203	27,372,711
2019-03-08	38.220	38.480	37.890	38.190	28.472	14,567,644

← NewerPage 32 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.