Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	38.570	38.660	38.140	38.380	28.614	15,126,539
2019-03-06	38.880	38.950	38.450	38.610	28.785	11,792,377
2019-03-05	38.790	38.990	38.550	38.720	28.867	15,947,382
2019-03-04	39.250	39.650	38.380	38.730	28.875	17,040,417
2019-03-01	38.850	39.510	38.820	39.100	29.151	25,733,052
2019-02-28	38.550	38.900	38.520	38.670	28.830	19,542,425
2019-02-27	38.640	38.720	38.390	38.530	28.726	18,709,738
2019-02-26	38.630	38.860	38.410	38.800	28.927	19,342,256
2019-02-25	38.660	38.800	38.310	38.570	28.755	17,298,204
2019-02-22	38.480	38.740	38.410	38.610	28.785	21,742,152
2019-02-21	37.610	38.470	37.440	38.470	28.681	23,561,707
2019-02-20	37.700	37.920	37.530	37.790	28.174	15,973,417
2019-02-19	37.750	37.940	37.480	37.550	27.995	13,714,685
2019-02-15	37.600	37.780	37.150	37.770	28.159	16,940,866
2019-02-14	36.960	37.460	36.750	37.260	27.779	17,080,963
2019-02-13	37.240	37.450	36.790	37.030	27.607	15,286,269
2019-02-12	37.310	37.450	37.040	37.240	27.764	15,606,369
2019-02-11	37.700	37.740	36.900	37.000	27.585	15,750,414
2019-02-08	37.500	37.760	36.990	37.600	28.032	19,281,757
2019-02-07	37.160	37.710	37.090	37.680	28.092	24,436,754
2019-02-06	37.140	37.290	36.790	37.170	27.712	21,721,239
2019-02-05	36.870	37.270	36.570	37.150	27.697	26,011,860
2019-02-04	36.740	36.870	36.270	36.770	27.413	24,423,950
2019-02-01	36.710	36.880	36.480	36.790	27.428	19,966,024
2019-01-31	35.880	36.810	35.770	36.570	27.264	33,369,892
2019-01-30	36.030	36.030	35.250	35.430	26.414	24,193,158
2019-01-29	35.380	36.330	35.380	36.080	26.899	20,606,224
2019-01-28	35.480	35.530	34.670	35.370	26.370	28,229,619
2019-01-25	36.630	36.830	35.560	35.780	26.675	26,887,867
2019-01-24	36.850	36.880	35.440	36.240	27.018	43,146,172
2019-01-23	36.090	37.420	35.960	36.890	27.503	39,103,736
2019-01-22	36.050	36.090	34.830	34.970	26.071	35,051,910
2019-01-18	36.130	36.280	35.530	36.210	26.996	24,188,890
2019-01-17	35.800	36.200	35.740	35.910	26.772	27,162,832
2019-01-16	36.010	36.320	35.880	35.900	26.765	22,234,680
2019-01-15	35.720	36.000	35.570	35.830	26.713	14,351,150
2019-01-14	35.410	35.990	35.350	35.770	26.668	17,722,230
2019-01-11	35.610	35.740	35.310	35.630	26.564	20,445,427
2019-01-10	35.910	36.000	35.500	35.820	26.705	17,786,463
2019-01-09	35.870	36.120	35.510	36.060	26.884	17,120,122
2019-01-08	35.660	35.890	35.360	35.720	26.631	21,810,227
2019-01-07	35.630	35.910	35.270	35.430	26.414	27,934,914
2019-01-04	35.030	35.840	34.860	35.810	26.698	24,374,335
2019-01-03	34.330	35.330	34.130	34.640	25.826	30,676,677
2019-01-02	33.490	34.450	33.420	34.370	25.624	18,107,417
2018-12-31	34.290	34.600	33.300	34.050	25.386	23,061,284
2018-12-28	34.860	35.360	34.180	34.350	25.468	17,318,797
2018-12-27	33.800	34.500	33.110	34.470	25.557	18,626,192
2018-12-26	33.260	34.170	32.610	34.140	25.312	24,452,652
2018-12-24	33.720	33.970	33.030	33.070	24.519	14,288,624
2018-12-21	34.670	36.000	33.670	33.750	25.023	42,979,187
2018-12-20	35.220	35.430	34.230	34.620	25.668	29,054,837
2018-12-19	35.820	36.560	34.950	35.190	26.090	34,505,500
2018-12-18	36.460	36.460	35.230	35.650	26.431	25,277,550
2018-12-17	36.390	36.860	36.000	36.210	26.847	22,113,895
2018-12-14	36.390	36.850	36.180	36.340	26.943	19,362,742
2018-12-13	37.030	37.300	36.390	36.760	27.254	19,640,589
2018-12-12	37.310	37.490	36.830	36.980	27.418	25,169,570
2018-12-11	37.790	37.930	36.740	36.840	27.314	25,922,765
2018-12-10	37.540	37.600	36.710	37.350	27.692	17,323,172

← NewerPage 33 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.