Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	38.250	38.400	37.730	37.820	27.349	17,457,507
2017-09-27	37.830	38.840	37.720	38.530	27.862	26,353,513
2017-09-26	37.900	38.080	37.640	37.810	27.341	17,085,124
2017-09-25	38.070	38.110	37.530	37.910	27.414	23,049,121
2017-09-22	37.280	38.140	37.270	38.100	27.551	23,206,396
2017-09-21	37.380	37.740	37.370	37.470	27.095	19,806,401
2017-09-20	37.440	37.800	37.250	37.460	27.088	33,163,747
2017-09-19	37.070	37.420	36.670	37.300	26.973	41,367,270
2017-09-18	36.880	37.310	36.590	37.110	26.835	29,083,112
2017-09-15	37.550	37.550	36.440	36.930	26.705	66,548,897
2017-09-14	37.940	38.040	37.570	37.600	27.190	28,331,624
2017-09-13	37.890	38.310	37.880	37.960	27.450	24,965,879
2017-09-12	38.380	38.830	37.560	37.900	27.406	39,237,004
2017-09-11	38.300	38.420	37.560	37.830	27.356	31,630,788
2017-09-08	38.450	38.460	37.510	38.210	27.631	57,477,369
2017-09-07	41.250	41.250	38.210	38.600	27.913	75,457,173
2017-09-06	40.800	41.340	40.550	41.170	29.771	15,549,178
2017-09-05	40.970	41.150	40.400	40.670	29.409	12,143,207
2017-09-01	40.770	41.230	40.650	41.060	29.691	12,103,408
2017-08-31	40.890	40.980	40.520	40.610	29.366	15,229,718
2017-08-30	40.100	40.930	40.010	40.820	29.518	12,699,541
2017-08-29	40.170	40.420	40.080	40.160	29.041	9,758,569
2017-08-28	40.340	40.480	40.170	40.340	29.171	8,889,070
2017-08-25	40.320	40.550	39.920	40.200	29.070	14,308,150
2017-08-24	40.800	40.880	40.010	40.140	29.026	15,366,614
2017-08-23	41.250	41.300	40.620	40.650	29.395	12,506,094
2017-08-22	40.930	41.510	40.860	41.350	29.901	12,539,704
2017-08-21	40.530	40.940	40.470	40.800	29.504	17,603,473
2017-08-18	40.120	40.770	40.050	40.520	29.301	20,856,756
2017-08-17	41.200	41.240	40.260	40.270	29.120	16,095,268
2017-08-16	41.680	41.680	41.050	41.240	29.822	12,395,873
2017-08-15	41.960	41.990	41.240	41.500	30.010	14,510,560
2017-08-14	41.480	41.980	41.380	41.900	30.299	19,715,599
2017-08-11	40.760	41.280	40.670	41.110	29.728	17,856,565
2017-08-10	40.400	41.050	40.380	40.730	29.453	21,957,153
2017-08-09	39.540	40.670	39.350	40.630	29.381	18,567,721
2017-08-08	39.620	40.170	39.430	39.920	28.867	14,539,155
2017-08-07	39.630	39.700	39.450	39.610	28.643	13,103,614
2017-08-04	39.830	39.840	39.540	39.600	28.636	12,245,532
2017-08-03	39.630	39.990	39.510	39.700	28.708	17,408,105
2017-08-02	40.170	40.190	39.550	40.010	28.932	18,439,787
2017-08-01	40.400	40.850	40.110	40.340	29.171	20,058,320
2017-07-31	39.940	40.660	39.900	40.450	29.250	28,948,777
2017-07-28	39.350	39.600	39.140	39.520	28.578	21,743,433
2017-07-27	40.150	40.250	38.870	39.430	28.513	54,865,033
2017-07-26	39.630	39.970	39.150	39.350	28.455	27,070,537
2017-07-25	39.650	39.920	39.490	39.750	28.744	19,072,732
2017-07-24	39.650	39.700	39.260	39.470	28.542	11,979,529
2017-07-21	39.380	40.000	39.340	39.630	28.657	12,428,736
2017-07-20	39.340	39.700	39.170	39.490	28.556	15,107,973
2017-07-19	39.260	39.360	38.840	39.340	28.448	12,289,493
2017-07-18	39.290	39.300	38.800	39.180	28.332	12,731,444
2017-07-17	39.120	39.330	39.060	39.200	28.346	11,561,692
2017-07-14	39.460	39.490	38.620	39.200	28.346	21,116,143
2017-07-13	39.060	39.360	39.040	39.310	28.426	17,071,253
2017-07-12	39.230	39.310	38.990	39.020	28.216	14,314,339
2017-07-11	38.740	38.980	38.620	38.770	28.036	21,189,126
2017-07-10	38.560	38.950	38.510	38.760	28.028	14,591,652
2017-07-07	38.300	38.740	38.250	38.570	27.891	18,641,877
2017-07-06	38.510	38.590	38.140	38.250	27.660	15,068,067

← NewerPage 39 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.