Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	70.730	71.740	70.700	71.710	25.714	24,887,775
2017-01-10	70.620	71.760	70.450	70.920	25.430	26,191,862
2017-01-09	70.140	70.960	70.050	70.830	25.398	19,350,472
2017-01-06	70.210	70.540	69.820	70.270	25.197	14,434,376
2017-01-05	69.590	70.260	69.400	70.150	25.154	18,124,062
2017-01-04	69.510	70.260	69.180	69.870	25.054	23,485,524
2017-01-03	69.670	69.890	68.230	69.050	24.760	25,256,317
2016-12-30	69.950	70.050	68.930	69.050	24.760	26,010,046
2016-12-29	70.400	70.660	69.970	70.090	25.034	12,790,129
2016-12-28	70.860	71.000	70.350	70.450	25.163	9,868,043
2016-12-27	70.800	71.320	70.500	70.870	25.313	6,550,526
2016-12-23	71.010	71.080	70.460	70.650	25.234	9,084,011
2016-12-22	70.590	71.020	70.220	71.020	25.366	20,260,836
2016-12-21	69.470	71.110	69.470	70.830	25.299	11,971,740
2016-12-20	70.320	71.200	69.980	71.010	25.363	22,155,615
2016-12-19	70.160	70.440	69.770	70.150	25.056	14,980,893
2016-12-16	70.210	70.410	69.550	69.860	24.952	31,904,580
2016-12-15	70.180	70.640	69.610	69.880	24.959	21,551,479
2016-12-14	69.940	70.690	69.640	70.020	25.009	21,916,820
2016-12-13	69.070	70.230	68.930	69.980	24.995	19,876,503
2016-12-12	69.030	69.280	68.510	69.000	24.645	15,969,789
2016-12-09	69.470	69.480	68.930	69.450	24.806	18,311,641
2016-12-08	69.170	69.480	68.940	69.230	24.727	18,728,624
2016-12-07	68.760	69.430	68.070	69.330	24.763	22,512,420
2016-12-06	68.620	68.980	68.220	68.700	24.538	22,772,554
2016-12-05	69.020	69.320	68.380	68.680	24.531	21,010,510
2016-12-02	69.950	70.330	68.640	68.780	24.566	28,513,228
2016-12-01	69.410	70.050	69.230	69.860	24.952	20,643,036
2016-11-30	70.080	70.280	69.250	69.510	24.827	24,550,603
2016-11-29	68.500	70.220	68.280	70.140	25.052	32,534,110
2016-11-28	68.790	69.000	68.020	68.310	24.398	20,883,751
2016-11-25	68.930	69.240	68.790	69.160	24.702	7,430,161
2016-11-23	69.110	69.920	68.920	68.960	24.631	20,126,821
2016-11-22	68.260	69.160	68.200	69.020	24.652	28,203,798
2016-11-21	68.330	68.710	67.970	68.200	24.359	18,411,298
2016-11-18	68.230	68.600	67.930	68.340	24.409	22,327,188
2016-11-17	67.400	68.720	66.800	68.490	24.463	24,938,778
2016-11-16	66.780	67.520	66.590	67.470	24.098	24,401,010
2016-11-15	67.080	67.690	66.560	66.980	23.923	33,513,830
2016-11-14	66.180	68.130	66.180	67.260	24.023	40,195,597
2016-11-11	64.740	66.570	64.600	66.460	23.738	33,895,176
2016-11-10	63.530	65.920	63.500	65.100	23.252	58,476,722
2016-11-09	62.000	64.100	62.000	63.450	22.663	43,025,921
2016-11-08	61.630	62.920	61.440	62.520	22.330	23,827,817
2016-11-07	61.530	61.750	61.050	61.510	21.970	20,638,981
2016-11-04	60.460	61.240	60.040	60.660	21.666	23,045,706
2016-11-03	61.560	61.950	60.840	60.950	21.770	20,351,958
2016-11-02	61.360	61.630	61.100	61.470	21.955	25,010,480
2016-11-01	62.520	62.520	61.140	61.450	21.948	22,436,876
2016-10-31	62.190	62.480	61.700	61.820	22.080	20,689,984
2016-10-28	61.480	62.720	61.480	61.880	22.102	30,861,054
2016-10-27	62.650	62.750	60.600	61.480	21.959	47,980,643
2016-10-26	64.930	64.930	62.380	62.560	22.345	45,707,719
2016-10-25	65.000	65.630	64.390	64.520	23.045	32,440,001
2016-10-24	65.590	65.590	64.610	64.960	23.202	20,584,351
2016-10-21	63.970	64.310	63.570	64.060	22.880	24,420,856
2016-10-20	64.780	64.900	64.180	64.350	22.984	22,835,080
2016-10-19	65.120	65.520	64.720	64.910	23.184	18,209,422
2016-10-18	65.470	65.500	64.810	64.880	23.173	16,385,279
2016-10-17	65.140	65.580	64.980	65.020	23.223	11,506,741

← NewerPage 42 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.