Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	33.790	33.790	32.560	32.580	23.887	31,995,275
2018-06-15	34.390	34.400	33.590	33.880	24.840	56,698,993
2018-06-14	32.850	34.060	32.770	33.820	24.796	45,496,347
2018-06-13	31.030	32.650	30.990	32.320	23.696	48,900,717
2018-06-12	31.940	32.620	31.830	32.380	23.740	35,204,918
2018-06-11	31.970	32.440	31.880	32.000	23.462	27,699,960
2018-06-08	31.980	32.190	31.840	32.080	23.520	23,233,925
2018-06-07	32.420	32.660	31.950	32.000	23.462	28,184,805
2018-06-06	31.130	32.490	30.960	32.270	23.660	35,970,171
2018-06-05	31.260	31.320	31.040	31.080	22.787	24,455,533
2018-06-04	31.300	31.510	31.150	31.290	22.941	20,736,505
2018-06-01	31.340	31.450	31.120	31.260	22.919	19,455,785
2018-05-31	31.550	31.570	30.670	31.180	22.860	37,837,954
2018-05-30	31.680	31.700	31.320	31.480	23.080	18,575,083
2018-05-29	31.550	31.890	31.380	31.510	23.102	20,362,948
2018-05-25	31.590	32.010	31.580	31.750	23.278	14,074,050
2018-05-24	31.770	32.050	31.280	31.630	23.190	25,645,025
2018-05-23	31.850	32.240	31.800	31.880	23.374	29,735,369
2018-05-22	32.410	32.710	32.310	32.510	23.836	14,486,659
2018-05-21	32.770	32.890	32.200	32.340	23.711	19,599,083
2018-05-18	32.450	32.760	32.270	32.720	23.990	19,277,596
2018-05-17	32.660	32.840	32.380	32.410	23.762	24,612,809
2018-05-16	32.130	32.680	32.040	32.550	23.865	20,454,177
2018-05-15	31.980	32.030	31.730	32.010	23.469	25,597,650
2018-05-14	31.890	32.250	31.810	32.140	23.564	20,974,873
2018-05-11	31.540	31.950	31.510	31.900	23.388	15,657,371
2018-05-10	30.740	31.640	30.700	31.560	23.139	26,147,582
2018-05-09	30.570	30.970	30.430	30.730	22.531	24,333,148
2018-05-08	31.550	32.020	30.520	30.590	22.428	56,538,943
2018-05-07	32.030	32.410	31.820	32.390	23.748	19,905,525
2018-05-04	30.990	32.050	30.960	31.960	23.432	22,140,250
2018-05-03	31.150	31.260	30.550	31.010	22.736	23,233,178
2018-05-02	31.990	32.000	31.180	31.300	22.949	21,194,995
2018-05-01	31.380	32.100	31.210	32.060	23.506	26,797,705
2018-04-30	31.910	32.240	31.340	31.390	23.014	40,906,219
2018-04-27	33.070	33.110	31.800	31.810	23.322	55,114,605
2018-04-26	34.310	34.480	33.020	33.330	24.437	34,735,865
2018-04-25	33.180	34.780	33.050	34.260	25.119	42,393,617
2018-04-24	34.090	34.290	33.190	33.350	24.452	30,854,759
2018-04-23	33.240	33.920	33.170	33.870	24.833	22,357,064
2018-04-20	33.550	33.800	33.100	33.210	24.349	26,965,758
2018-04-19	33.260	33.760	33.070	33.480	24.547	22,414,256
2018-04-18	33.320	33.550	33.190	33.270	24.393	25,142,788
2018-04-17	33.750	33.850	33.050	33.270	24.393	35,830,394
2018-04-16	33.340	33.740	32.980	33.530	24.584	16,290,102
2018-04-13	33.240	33.450	32.870	33.020	24.210	26,382,109
2018-04-12	33.770	33.890	32.900	33.130	24.290	31,422,723
2018-04-11	33.590	34.070	33.540	33.560	24.605	23,339,878
2018-04-10	34.230	34.400	33.540	33.860	24.825	32,583,726
2018-04-09	34.390	34.560	33.920	33.950	24.891	18,730,865
2018-04-06	34.250	34.530	33.870	34.120	25.016	36,044,114
2018-04-05	34.570	34.810	34.350	34.600	25.368	25,327,806
2018-04-04	33.150	34.410	33.050	34.310	25.155	28,169,867
2018-04-03	33.420	33.550	32.920	33.470	24.539	31,235,892
2018-04-02	34.090	34.300	33.260	33.520	24.437	37,968,128
2018-03-29	33.460	34.520	33.330	34.170	24.911	34,722,954
2018-03-28	33.200	33.850	33.140	33.280	24.262	35,111,449
2018-03-27	33.650	33.880	32.750	32.990	24.050	33,089,057
2018-03-26	33.750	33.790	32.740	33.540	24.451	34,408,829
2018-03-23	33.650	33.730	33.150	33.170	24.182	46,801,928

← NewerPage 36 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.