Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	38.260	38.270	37.920	38.030	27.389	15,307,182
2017-04-06	37.280	38.350	37.270	38.130	27.461	24,878,706
2017-04-05	37.830	37.990	37.240	37.340	26.892	19,343,216
2017-04-04	37.560	37.930	37.560	37.790	27.216	14,059,859
2017-04-03	37.470	37.890	37.380	37.560	27.050	17,603,046
2017-03-31	37.420	37.690	37.260	37.590	26.958	16,598,786
2017-03-30	37.130	37.550	37.130	37.510	26.901	10,917,864
2017-03-29	36.900	37.310	36.850	37.220	26.693	11,105,123
2017-03-28	36.950	37.280	36.690	37.090	26.599	15,353,703
2017-03-27	37.190	37.310	36.900	37.110	26.614	14,376,438
2017-03-24	37.240	37.570	37.080	37.380	26.807	19,008,392
2017-03-23	37.010	37.480	36.850	37.220	26.693	12,474,190
2017-03-22	37.170	37.260	36.810	37.040	26.564	11,831,856
2017-03-21	37.490	37.610	37.000	37.070	26.585	20,066,749
2017-03-20	37.530	37.750	37.410	37.480	26.879	11,780,747
2017-03-17	37.870	37.960	37.370	37.460	26.865	34,894,208
2017-03-16	37.700	37.990	37.580	37.680	27.023	13,901,196
2017-03-15	37.520	37.830	37.410	37.750	27.073	11,889,154
2017-03-14	37.210	37.610	37.160	37.410	26.829	10,234,771
2017-03-13	37.320	37.490	37.140	37.300	26.750	11,728,251
2017-03-10	37.600	37.610	37.130	37.320	26.764	13,268,145
2017-03-09	37.180	37.450	37.120	37.380	26.807	11,964,591
2017-03-08	37.170	37.340	37.090	37.110	26.614	13,800,898
2017-03-07	37.420	37.640	37.270	37.420	26.836	15,804,831
2017-03-06	37.070	37.500	36.900	37.440	26.850	14,064,234
2017-03-03	37.460	37.500	37.180	37.220	26.693	11,808,596
2017-03-02	37.520	37.550	37.190	37.450	26.858	11,860,879
2017-03-01	37.720	37.830	37.520	37.590	26.958	17,591,096
2017-02-28	37.620	37.620	37.180	37.420	26.836	18,002,744
2017-02-27	37.760	37.800	37.500	37.530	26.915	10,204,361
2017-02-24	37.720	37.900	37.470	37.890	27.173	12,332,173
2017-02-23	38.120	38.160	37.560	37.650	27.001	14,146,713
2017-02-22	37.870	38.220	37.820	37.940	27.209	14,005,549
2017-02-21	38.030	38.030	37.410	37.890	27.173	14,464,572
2017-02-17	75.940	76.040	75.020	75.320	27.008	20,912,987
2017-02-16	76.450	76.450	75.680	75.990	27.248	17,711,560
2017-02-15	75.750	76.660	75.690	76.600	27.467	14,777,096
2017-02-14	75.600	76.230	75.450	76.090	27.284	16,514,386
2017-02-13	75.200	75.720	75.100	75.710	27.148	21,790,061
2017-02-10	74.990	75.280	74.800	75.150	26.947	13,534,041
2017-02-09	75.000	75.240	74.560	75.030	26.904	15,289,470
2017-02-08	74.860	74.920	74.580	74.690	26.782	15,164,417
2017-02-07	74.660	75.200	74.520	74.860	26.843	16,871,831
2017-02-06	75.190	75.190	74.450	74.540	26.728	17,309,941
2017-02-03	75.300	75.450	74.940	75.260	26.987	14,779,017
2017-02-02	75.440	75.640	75.010	75.090	26.926	16,418,783
2017-02-01	75.290	76.190	75.250	75.610	27.112	19,210,268
2017-01-31	75.050	75.490	74.470	75.420	27.044	28,729,615
2017-01-30	75.850	75.910	74.500	75.340	27.015	28,106,701
2017-01-27	75.490	75.990	74.610	75.950	27.234	24,889,696
2017-01-26	73.120	76.870	73.000	75.500	27.073	55,656,214
2017-01-25	73.610	73.880	73.110	73.440	26.334	28,382,200
2017-01-24	73.200	73.790	73.000	73.600	26.391	18,729,051
2017-01-23	73.550	73.740	72.890	73.260	26.270	18,071,992
2017-01-20	73.070	73.610	72.740	73.570	26.381	26,690,578
2017-01-19	72.180	72.950	72.130	72.610	26.036	15,440,557
2017-01-18	72.670	72.770	72.190	72.290	25.922	19,220,725
2017-01-17	72.210	72.740	71.820	72.560	26.019	22,560,008
2017-01-13	72.000	72.940	71.760	72.770	26.094	24,854,271
2017-01-12	71.600	71.670	70.830	71.420	25.610	15,577,773

← NewerPage 41 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.