Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	40.840	41.090	40.540	40.780	29.612	14,480,791
2017-12-21	39.480	41.240	39.400	40.810	29.634	36,706,614
2017-12-20	39.400	39.590	38.960	39.380	28.596	18,342,797
2017-12-19	39.460	39.540	38.860	39.140	28.421	22,547,737
2017-12-18	39.980	40.080	39.450	39.540	28.712	19,764,361
2017-12-15	39.490	39.870	38.990	39.710	28.835	50,531,413
2017-12-14	38.810	39.710	38.190	39.120	28.407	24,852,884
2017-12-13	39.510	39.540	38.500	38.580	28.015	29,855,834
2017-12-12	39.400	40.150	39.000	39.510	28.690	35,891,319
2017-12-11	38.280	38.460	37.960	38.440	27.913	25,364,831
2017-12-08	38.500	38.500	37.870	37.950	27.557	23,713,008
2017-12-07	38.500	38.570	37.750	37.890	27.514	31,243,574
2017-12-06	39.830	39.840	38.550	38.630	28.051	27,169,768
2017-12-05	39.870	40.390	39.470	39.520	28.697	30,663,659
2017-12-04	39.420	40.730	39.420	40.320	29.278	58,831,606
2017-12-01	37.150	38.700	37.110	38.430	27.906	34,712,284
2017-11-30	36.970	37.640	36.480	37.540	27.260	45,731,513
2017-11-29	37.080	37.730	36.010	37.190	27.005	36,215,047
2017-11-28	35.560	36.250	35.260	36.250	26.323	36,818,649
2017-11-27	35.780	35.870	35.310	35.550	25.815	26,227,394
2017-11-24	36.290	36.350	35.780	35.870	26.047	13,120,152
2017-11-22	36.390	36.490	36.130	36.410	26.439	17,501,254
2017-11-21	36.140	36.510	36.000	36.420	26.446	24,274,677
2017-11-20	36.100	36.350	35.750	35.830	26.018	20,709,937
2017-11-17	37.000	37.000	36.120	36.160	26.257	40,693,886
2017-11-16	36.900	37.570	36.900	37.070	26.918	23,044,853
2017-11-15	36.900	37.280	36.670	37.180	26.998	21,817,056
2017-11-14	37.010	37.060	36.610	36.860	26.766	21,544,971
2017-11-13	36.690	37.280	36.590	37.250	27.049	17,345,792
2017-11-10	36.500	37.310	36.500	36.850	26.759	19,216,777
2017-11-09	35.980	36.920	35.830	36.560	26.548	17,242,507
2017-11-08	36.510	36.630	36.070	36.210	26.294	25,517,198
2017-11-07	35.570	36.910	35.570	36.390	26.425	40,667,531
2017-11-06	35.580	36.060	35.280	35.540	25.807	24,927,467
2017-11-03	35.080	35.690	34.780	35.680	25.909	32,185,308
2017-11-02	36.090	36.090	34.920	35.150	25.524	43,020,373
2017-11-01	36.250	36.420	35.940	36.080	26.199	19,419,187
2017-10-31	36.510	36.570	35.930	36.030	26.163	23,291,116
2017-10-30	36.670	36.700	36.060	36.500	26.504	31,404,157
2017-10-27	35.930	36.920	35.340	36.790	26.715	54,504,174
2017-10-26	35.890	37.200	35.520	36.270	26.337	62,560,344
2017-10-25	36.220	36.850	36.200	36.830	26.744	27,991,358
2017-10-24	36.640	36.880	36.260	36.500	26.504	26,940,043
2017-10-23	37.270	37.270	36.520	36.550	26.541	32,805,769
2017-10-20	37.200	37.220	36.870	37.220	27.027	15,554,406
2017-10-19	36.150	37.010	36.050	36.900	26.795	27,031,591
2017-10-18	36.550	36.630	36.130	36.200	26.287	19,198,424
2017-10-17	36.570	36.730	36.440	36.470	26.483	15,930,630
2017-10-16	36.160	37.090	36.120	36.610	26.584	28,451,448
2017-10-13	35.920	36.160	35.260	36.010	26.149	46,598,558
2017-10-12	36.800	36.900	35.780	35.950	26.105	54,101,702
2017-10-11	37.640	37.640	37.200	37.420	27.172	28,135,830
2017-10-10	37.800	38.040	37.510	37.690	27.368	16,022,606
2017-10-09	37.990	38.250	37.720	37.800	27.448	11,400,682
2017-10-06	38.310	38.450	37.950	38.010	27.601	20,082,541
2017-10-05	38.600	38.780	38.090	38.350	27.848	21,491,087
2017-10-04	38.350	38.610	38.120	38.590	28.022	22,384,913
2017-10-03	37.780	38.380	37.690	38.300	27.811	19,784,421
2017-10-02	38.410	38.850	37.930	37.970	27.457	19,375,546
2017-09-29	37.820	38.510	37.610	38.480	27.826	20,490,988

← NewerPage 38 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.