Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	36.210	36.300	35.670	36.090	26.615	22,276,186
2018-09-11	36.440	36.500	36.220	36.300	26.769	21,981,160
2018-09-10	36.400	36.510	36.280	36.360	26.814	15,249,884
2018-09-07	35.900	36.370	35.750	36.170	26.674	19,372,772
2018-09-06	36.530	36.530	35.720	35.920	26.489	19,557,043
2018-09-05	36.290	36.480	36.150	36.280	26.755	17,926,774
2018-09-04	36.750	36.850	36.210	36.380	26.828	20,442,440
2018-08-31	36.600	37.070	36.580	36.990	27.278	21,782,698
2018-08-30	36.550	36.700	36.410	36.680	27.050	11,271,361
2018-08-29	36.270	36.900	36.220	36.750	27.101	14,318,180
2018-08-28	36.660	36.700	36.200	36.350	26.806	11,539,818
2018-08-27	36.640	36.700	36.400	36.430	26.865	12,759,506
2018-08-24	35.370	36.790	35.320	36.500	26.917	26,143,527
2018-08-23	35.380	35.480	35.260	35.310	26.039	12,257,163
2018-08-22	35.700	35.740	35.450	35.480	26.165	8,484,571
2018-08-21	35.450	36.010	35.430	35.740	26.356	12,171,269
2018-08-20	35.700	35.730	35.300	35.430	26.128	10,625,079
2018-08-17	35.560	35.850	35.350	35.600	26.253	12,888,827
2018-08-16	35.050	35.850	35.010	35.660	26.297	17,492,932
2018-08-15	35.200	35.270	34.670	34.970	25.789	16,397,229
2018-08-14	35.100	35.490	35.040	35.390	26.098	11,180,986
2018-08-13	35.120	35.190	34.780	35.040	25.840	16,976,610
2018-08-10	35.260	35.340	34.950	35.080	25.870	12,669,238
2018-08-09	35.100	35.810	35.050	35.490	26.172	18,270,028
2018-08-08	35.470	35.490	34.890	35.050	25.848	13,121,646
2018-08-07	35.450	35.520	35.190	35.400	26.106	11,685,997
2018-08-06	35.590	35.760	35.290	35.320	26.047	12,897,042
2018-08-03	34.940	35.430	34.730	35.410	26.113	17,590,349
2018-08-02	35.170	35.200	34.620	34.640	25.545	20,529,400
2018-08-01	35.900	35.900	35.320	35.400	26.106	21,506,025
2018-07-31	35.650	36.090	35.540	35.780	26.386	23,094,468
2018-07-30	35.060	35.700	35.020	35.460	26.150	23,349,268
2018-07-27	34.840	35.610	34.760	35.080	25.870	24,206,922
2018-07-26	34.840	35.100	33.770	34.750	25.626	42,992,631
2018-07-25	33.390	33.520	32.810	33.420	24.646	23,533,539
2018-07-24	34.170	34.290	33.350	33.390	24.623	23,255,265
2018-07-23	34.160	34.300	33.820	34.170	25.199	23,832,619
2018-07-20	34.770	34.950	34.290	34.300	25.295	26,223,659
2018-07-19	35.140	35.290	34.740	34.910	25.744	44,416,329
2018-07-18	34.120	34.450	33.980	34.040	25.103	17,256,164
2018-07-17	34.710	34.920	34.210	34.270	25.272	22,534,933
2018-07-16	34.740	35.270	34.650	34.970	25.789	24,474,419
2018-07-13	34.400	35.150	34.400	34.700	25.589	26,853,509
2018-07-12	33.680	34.570	33.600	34.550	25.479	23,873,165
2018-07-11	33.090	34.180	33.030	33.770	24.904	35,892,920
2018-07-10	33.710	33.720	33.190	33.340	24.587	13,191,641
2018-07-09	33.780	33.800	33.250	33.560	24.749	14,580,448
2018-07-06	33.270	33.610	33.000	33.580	24.764	12,314,567
2018-07-05	33.380	33.400	32.910	33.120	24.424	12,089,430
2018-07-03	33.200	33.610	32.990	33.090	24.402	13,509,074
2018-07-02	32.440	33.220	32.420	33.170	24.461	18,315,055
2018-06-29	32.510	33.600	32.500	32.810	24.056	40,499,692
2018-06-28	32.440	32.700	32.080	32.630	23.924	26,887,760
2018-06-27	32.560	32.900	32.290	32.290	23.674	30,774,841
2018-06-26	33.310	33.310	32.670	32.780	24.034	33,579,877
2018-06-25	33.800	34.110	32.910	33.120	24.283	35,278,541
2018-06-22	33.000	34.150	32.910	33.810	24.789	112,581,411
2018-06-21	33.350	33.650	32.650	32.790	24.041	37,479,015
2018-06-20	33.350	33.720	32.340	33.390	24.481	53,371,553
2018-06-19	32.170	33.080	32.170	32.810	24.056	30,963,380

← NewerPage 35 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.