Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	38.510	38.770	38.300	38.710	27.992	21,419,065
2017-07-03	39.080	39.250	38.320	38.360	27.739	12,314,994
2017-06-30	39.130	39.150	38.750	38.920	28.144	19,485,127
2017-06-29	39.570	39.770	38.280	38.870	27.994	26,465,441
2017-06-28	39.270	40.000	39.180	39.860	28.707	19,277,916
2017-06-27	39.510	39.600	39.090	39.250	28.267	26,741,581
2017-06-26	39.680	39.750	39.170	39.590	28.512	19,338,628
2017-06-23	39.930	39.970	39.350	39.500	28.447	29,728,007
2017-06-22	40.340	40.590	39.920	39.940	28.764	19,829,128
2017-06-21	40.400	40.530	40.010	40.280	29.009	21,463,665
2017-06-20	40.500	41.010	39.920	40.390	29.088	29,832,253
2017-06-19	41.830	41.920	41.200	41.800	30.104	16,162,276
2017-06-16	41.170	41.350	40.680	41.280	29.729	29,222,569
2017-06-15	40.940	41.520	40.890	41.440	29.845	12,995,100
2017-06-14	41.410	41.410	40.860	41.090	29.592	12,986,244
2017-06-13	40.790	41.270	40.780	41.220	29.686	12,195,810
2017-06-12	40.560	41.520	40.560	40.970	29.506	16,804,396
2017-06-09	40.920	41.060	40.480	40.690	29.304	21,870,299
2017-06-08	41.810	41.900	40.730	40.940	29.484	27,185,666
2017-06-07	41.790	41.960	41.640	41.890	30.169	13,724,501
2017-06-06	41.830	41.850	41.550	41.720	30.046	13,731,223
2017-06-05	42.130	42.180	41.540	41.790	30.097	15,258,100
2017-06-02	41.700	42.170	41.550	41.990	30.241	18,551,929
2017-06-01	41.630	41.830	41.460	41.660	30.003	19,173,777
2017-05-31	41.110	41.710	41.070	41.690	30.025	28,105,314
2017-05-30	41.030	41.640	40.880	41.100	29.600	27,175,957
2017-05-26	40.210	40.990	40.210	40.910	29.463	19,408,197
2017-05-25	40.550	40.800	40.230	40.340	29.052	37,452,874
2017-05-24	39.850	40.400	39.680	40.330	29.045	18,164,288
2017-05-23	39.650	39.870	39.350	39.780	28.649	16,526,230
2017-05-22	39.020	39.560	38.760	39.490	28.440	13,987,943
2017-05-19	38.330	38.900	38.200	38.850	27.979	19,995,153
2017-05-18	38.450	39.010	38.100	38.670	27.850	21,700,006
2017-05-17	38.680	38.740	37.920	38.100	27.439	23,654,110
2017-05-16	39.090	39.090	38.690	38.820	27.958	19,009,565
2017-05-15	38.890	39.150	38.870	38.970	28.066	12,699,434
2017-05-12	39.220	39.230	38.890	38.980	28.073	13,317,227
2017-05-11	38.860	39.320	38.850	39.260	28.275	14,387,108
2017-05-10	39.020	39.100	38.780	39.100	28.159	13,786,387
2017-05-09	39.190	39.280	38.830	39.080	28.145	13,349,664
2017-05-08	39.330	39.360	38.780	39.200	28.231	18,367,765
2017-05-05	38.530	39.020	38.280	39.010	28.094	18,822,627
2017-05-04	38.380	38.670	37.910	38.290	27.576	18,870,215
2017-05-03	39.430	39.450	38.160	38.540	27.756	28,060,713
2017-05-02	39.320	39.350	39.060	39.340	28.332	15,452,081
2017-05-01	39.420	39.450	38.990	39.190	28.224	17,047,246
2017-04-28	39.500	39.540	38.990	39.190	28.224	20,755,284
2017-04-27	39.550	40.620	39.190	39.590	28.512	37,534,072
2017-04-26	38.680	39.180	38.500	38.790	27.936	33,572,195
2017-04-25	38.010	38.550	38.010	38.490	27.720	13,362,895
2017-04-24	38.590	38.630	37.990	38.010	27.374	21,371,903
2017-04-21	37.970	38.250	37.930	38.160	27.482	18,253,062
2017-04-20	37.770	38.120	37.650	38.000	27.367	18,405,857
2017-04-19	37.820	37.990	37.490	37.530	27.029	16,516,947
2017-04-18	37.180	37.790	37.050	37.590	27.072	24,612,062
2017-04-17	37.300	37.400	37.080	37.200	26.791	15,445,038
2017-04-13	37.370	37.390	36.990	37.140	26.748	19,242,171
2017-04-12	37.450	37.510	37.130	37.290	26.856	18,657,562
2017-04-11	37.670	37.670	37.170	37.230	26.812	21,385,241
2017-04-10	37.950	38.070	37.560	37.670	27.129	13,486,880

← NewerPage 40 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.