Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	34.170	34.230	33.210	33.230	24.225	57,534,774
2018-03-21	34.550	35.150	34.450	34.490	25.144	23,113,994
2018-03-20	35.360	35.500	34.550	34.570	25.202	22,293,578
2018-03-19	35.600	35.870	34.880	35.300	25.734	36,723,366
2018-03-16	36.290	36.620	35.780	35.830	26.121	49,729,776
2018-03-15	36.000	36.310	35.900	36.150	26.354	23,693,269
2018-03-14	36.450	36.550	35.960	36.020	26.259	27,856,596
2018-03-13	36.990	37.110	36.220	36.430	26.558	21,959,607
2018-03-12	37.090	37.220	36.870	36.960	26.945	19,150,196
2018-03-09	37.000	37.140	36.500	37.130	27.069	25,327,806
2018-03-08	36.370	37.010	36.110	36.880	26.886	24,659,544
2018-03-07	36.820	36.820	36.030	36.120	26.332	26,820,646
2018-03-06	37.080	37.090	36.390	36.870	26.879	21,121,478
2018-03-05	36.410	37.100	36.150	36.780	26.813	31,219,780
2018-03-02	36.250	36.580	36.060	36.490	26.602	30,788,178
2018-03-01	36.440	36.870	36.200	36.540	26.638	36,830,279
2018-02-28	36.900	37.080	35.750	36.210	26.398	74,496,340
2018-02-27	38.000	38.200	36.590	36.660	26.726	73,836,400
2018-02-26	39.530	39.740	39.370	39.580	28.855	15,872,265
2018-02-23	39.150	39.650	38.910	39.500	28.796	17,620,865
2018-02-22	39.060	39.570	38.570	38.800	28.286	20,060,560
2018-02-21	39.450	39.840	39.000	39.010	28.439	15,183,730
2018-02-20	39.540	39.690	39.040	39.470	28.775	19,380,775
2018-02-16	39.990	40.420	39.690	39.790	29.008	24,075,681
2018-02-15	39.760	40.120	39.260	40.080	29.219	23,140,776
2018-02-14	38.820	39.620	38.500	39.430	28.745	23,455,328
2018-02-13	38.160	39.170	38.100	38.960	28.403	19,348,231
2018-02-12	38.600	39.070	38.270	38.540	28.097	32,738,228
2018-02-09	38.370	38.990	37.430	38.570	28.118	39,880,192
2018-02-08	39.900	40.160	38.150	38.190	27.841	36,409,134
2018-02-07	39.500	40.420	39.370	40.150	29.270	35,280,995
2018-02-06	38.920	39.800	38.500	39.670	28.920	51,958,952
2018-02-05	41.360	41.640	39.100	39.200	28.578	45,205,909
2018-02-02	41.500	42.160	40.830	41.110	29.970	34,176,650
2018-02-01	42.170	42.590	41.880	41.890	30.539	28,260,455
2018-01-31	42.290	42.730	42.080	42.530	31.005	28,730,362
2018-01-30	42.030	42.460	41.690	42.340	30.867	22,832,306
2018-01-29	42.300	42.340	41.350	41.980	30.604	23,003,773
2018-01-26	42.100	42.800	41.950	42.800	31.202	29,875,893
2018-01-25	43.120	43.530	41.980	42.140	30.721	29,661,640
2018-01-24	42.700	44.000	41.570	42.990	31.341	52,196,360
2018-01-23	42.500	42.840	41.960	42.440	30.940	20,438,919
2018-01-22	42.410	42.920	42.150	42.890	31.268	23,940,706
2018-01-19	41.950	42.580	41.790	42.500	30.983	25,172,344
2018-01-18	41.060	41.940	41.010	41.850	30.510	23,279,059
2018-01-17	42.050	42.210	41.410	41.680	30.386	18,222,333
2018-01-16	42.590	42.590	41.750	41.820	30.488	20,292,313
2018-01-12	42.570	42.710	41.930	42.440	30.940	20,240,990
2018-01-11	41.200	42.670	41.140	42.600	31.056	39,162,848
2018-01-10	40.430	41.170	40.160	41.090	29.956	21,551,373
2018-01-09	40.530	41.030	40.450	40.610	29.606	18,166,742
2018-01-08	40.770	41.030	40.290	40.480	29.511	16,207,197
2018-01-05	40.910	41.240	40.410	41.040	29.919	18,147,003
2018-01-04	40.470	40.720	40.100	40.670	29.649	19,359,435
2018-01-03	40.750	41.370	40.050	40.410	29.460	22,474,114
2018-01-02	40.860	41.110	40.050	41.070	29.941	19,494,410
2017-12-29	40.100	40.420	40.050	40.050	29.082	13,050,477
2017-12-28	40.580	40.580	40.030	40.290	29.256	9,814,266
2017-12-27	40.840	40.850	40.250	40.410	29.344	12,835,583
2017-12-26	40.640	41.010	40.630	40.820	29.641	11,180,773

← NewerPage 37 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.