Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	37.660	38.020	37.080	37.410	27.736	21,985,748
2018-12-06	37.310	37.920	36.980	37.880	28.085	29,294,592
2018-12-04	39.200	39.290	37.360	37.690	27.944	32,221,479
2018-12-03	39.090	39.230	38.680	39.150	29.026	24,949,341
2018-11-30	39.450	39.600	38.720	39.010	28.923	40,626,238
2018-11-29	38.700	39.660	38.640	39.420	29.227	17,458,467
2018-11-28	38.230	39.070	38.190	39.060	28.960	19,009,672
2018-11-27	37.620	38.450	37.620	38.360	28.441	14,637,640
2018-11-26	37.780	37.990	37.440	37.770	28.003	14,173,815
2018-11-23	37.260	37.710	37.200	37.390	27.722	6,128,741
2018-11-21	36.700	37.730	36.660	37.510	27.810	17,632,602
2018-11-20	38.160	38.480	36.610	36.760	27.254	31,238,132
2018-11-19	38.590	38.910	37.990	38.180	28.307	20,556,609
2018-11-16	38.710	38.920	38.310	38.590	28.611	22,985,741
2018-11-15	38.110	38.490	37.820	38.490	28.537	22,163,831
2018-11-14	38.010	38.680	37.770	38.290	28.389	25,018,589
2018-11-13	38.250	38.490	37.510	37.720	27.966	18,746,657
2018-11-12	38.250	38.580	37.570	38.000	28.174	18,184,027
2018-11-09	38.160	38.710	37.950	38.340	28.426	19,013,086
2018-11-08	38.490	38.580	37.910	38.300	28.396	15,287,122
2018-11-07	37.970	38.340	37.640	38.300	28.396	22,995,877
2018-11-06	38.110	38.190	37.530	37.730	27.974	21,001,654
2018-11-05	37.940	38.350	37.850	38.020	28.189	20,038,260
2018-11-02	38.090	38.230	37.010	37.660	27.922	26,241,158
2018-11-01	38.100	38.170	37.660	37.950	28.137	25,391,933
2018-10-31	37.960	38.650	37.320	38.140	28.278	30,070,194
2018-10-30	36.490	37.770	36.120	37.710	27.959	39,063,510
2018-10-29	35.920	36.520	35.420	35.990	26.684	34,542,525
2018-10-26	35.640	36.420	34.920	35.240	26.127	45,278,252
2018-10-25	35.880	36.280	35.050	35.840	26.572	36,106,853
2018-10-24	35.980	36.260	34.050	34.120	25.297	31,983,218
2018-10-23	35.410	35.790	35.050	35.650	26.431	21,446,913
2018-10-22	36.100	36.250	35.590	35.750	26.506	25,930,127
2018-10-19	36.120	36.510	35.780	35.980	26.676	26,040,455
2018-10-18	36.280	36.640	35.820	35.940	26.646	29,775,489
2018-10-17	36.120	36.670	35.790	36.400	26.987	21,752,502
2018-10-16	35.220	36.100	35.200	36.000	26.691	28,043,107
2018-10-15	34.610	35.670	34.510	35.090	26.016	24,410,079
2018-10-12	34.050	34.790	33.890	34.620	25.668	33,545,733
2018-10-11	34.600	34.690	33.510	33.670	24.963	38,715,028
2018-10-10	35.370	35.650	34.230	34.280	25.416	27,479,518
2018-10-09	35.280	35.830	34.990	35.440	26.276	18,573,269
2018-10-08	34.500	35.230	34.450	35.180	26.083	20,193,402
2018-10-05	35.190	35.230	34.410	34.560	25.623	21,802,865
2018-10-04	35.050	35.280	34.840	35.210	26.105	24,667,333
2018-10-03	35.780	35.880	35.010	35.190	26.090	30,908,536
2018-10-02	35.280	35.890	35.000	35.700	26.469	26,713,839
2018-10-01	35.530	35.640	34.990	35.520	26.194	21,799,557
2018-09-28	35.250	35.660	35.150	35.410	26.113	18,465,822
2018-09-27	35.500	35.720	35.180	35.220	25.973	18,198,005
2018-09-26	35.600	35.910	35.300	35.370	26.084	21,102,059
2018-09-25	35.860	35.980	35.290	35.400	26.106	27,244,245
2018-09-24	35.950	36.270	34.750	35.630	26.275	72,399,578
2018-09-21	37.950	38.060	37.480	37.900	27.949	61,495,691
2018-09-20	37.610	37.990	37.120	37.810	27.883	21,862,723
2018-09-19	37.650	37.940	37.290	37.320	27.522	18,621,497
2018-09-18	37.110	37.880	36.980	37.740	27.831	25,014,641
2018-09-17	37.030	37.210	36.720	36.960	27.256	14,210,840
2018-09-14	37.150	37.210	36.720	36.960	27.256	16,010,015
2018-09-13	36.150	37.230	36.080	37.040	27.315	24,534,491

← NewerPage 34 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.