Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	65.200	65.740	64.990	65.200	23.288	16,354,549
2016-10-13	64.880	65.300	64.210	65.120	23.259	15,247,003
2016-10-12	65.090	65.570	64.910	65.240	23.302	13,685,342
2016-10-11	65.720	65.720	64.870	64.960	23.202	15,752,761
2016-10-10	65.470	65.990	65.430	65.780	23.495	15,844,950
2016-10-07	65.710	65.730	64.960	65.360	23.345	15,943,114
2016-10-06	65.600	65.790	65.080	65.410	23.363	15,466,592
2016-10-05	66.140	66.240	65.570	65.800	23.502	17,607,847
2016-10-04	66.070	66.380	65.640	65.830	23.513	15,567,530
2016-10-03	65.880	66.350	65.700	66.190	23.641	14,372,490
2016-09-30	66.540	66.570	66.200	66.340	23.597	22,551,685
2016-09-29	66.680	66.680	65.780	66.250	23.565	19,914,488
2016-09-28	66.170	66.710	66.000	66.680	23.718	16,658,217
2016-09-27	65.760	66.400	65.600	66.170	23.536	18,412,152
2016-09-26	67.250	67.250	65.700	65.810	23.408	16,693,215
2016-09-23	66.690	67.500	66.690	67.150	23.885	19,635,361
2016-09-22	67.500	67.530	66.860	67.300	23.938	18,598,877
2016-09-21	66.180	67.330	66.070	67.160	23.888	18,054,067
2016-09-20	66.310	66.760	66.020	66.230	23.557	16,166,971
2016-09-19	65.980	66.330	65.580	65.850	23.422	14,499,036
2016-09-16	65.980	66.140	65.280	65.920	23.447	28,982,708
2016-09-15	64.910	66.430	64.820	66.240	23.561	21,508,586
2016-09-14	64.980	65.430	64.750	65.170	23.180	16,099,750
2016-09-13	65.280	65.540	64.740	64.770	23.038	26,845,080
2016-09-12	64.950	65.900	64.850	65.760	23.390	18,361,149
2016-09-09	65.230	65.880	64.830	65.110	23.159	30,222,775
2016-09-08	66.220	66.440	65.860	66.160	23.533	17,306,953
2016-09-07	66.120	66.450	66.010	66.350	23.600	15,208,378
2016-09-06	66.040	66.400	65.630	66.340	23.597	15,537,654
2016-09-02	66.380	66.560	65.950	66.160	23.533	12,820,859
2016-09-01	65.600	66.080	65.270	65.890	23.437	18,912,788
2016-08-31	65.340	65.690	64.970	65.260	23.212	14,483,245
2016-08-30	65.670	65.670	65.110	65.550	23.316	13,637,540
2016-08-29	65.670	65.990	65.560	65.660	23.355	12,411,131
2016-08-26	65.740	66.190	65.160	65.510	23.301	14,366,728
2016-08-25	65.760	65.890	65.430	65.560	23.319	13,815,516
2016-08-24	65.480	65.870	65.380	65.690	23.365	18,870,749
2016-08-23	66.700	66.720	65.340	65.660	23.355	21,510,720
2016-08-22	66.360	66.470	65.820	66.440	23.632	12,168,068
2016-08-19	67.160	67.250	66.180	66.290	23.579	27,379,860
2016-08-18	67.870	67.870	67.080	67.410	23.977	12,086,336
2016-08-17	67.320	67.880	67.030	67.770	24.105	11,723,129
2016-08-16	67.240	67.660	67.150	67.310	23.942	10,065,438
2016-08-15	67.510	67.960	67.470	67.520	24.016	10,214,178
2016-08-12	67.330	67.800	67.320	67.510	24.013	8,775,862
2016-08-11	67.250	67.800	67.170	67.680	24.073	12,629,652
2016-08-10	66.900	67.350	66.630	67.220	23.910	16,092,707
2016-08-09	67.210	67.420	66.840	66.900	23.796	17,907,461
2016-08-08	67.100	67.200	66.750	67.070	23.856	15,588,443
2016-08-05	67.530	67.820	67.140	67.390	23.970	14,755,116
2016-08-04	66.680	67.270	66.680	67.180	23.895	14,361,180
2016-08-03	67.010	67.290	66.420	66.840	23.774	15,937,992
2016-08-02	67.640	67.640	66.890	66.900	23.796	15,035,524
2016-08-01	67.400	67.750	67.340	67.540	24.023	14,081,412
2016-07-29	67.870	67.940	67.070	67.250	23.920	21,185,072
2016-07-28	67.720	68.360	67.670	67.860	24.137	18,873,309
2016-07-27	68.200	68.320	66.520	67.920	24.159	25,293,448
2016-07-26	67.290	67.470	66.660	67.180	23.895	18,118,727
2016-07-25	67.560	67.700	67.280	67.470	23.999	12,863,965
2016-07-22	67.500	67.760	67.050	67.460	23.995	16,407,472

← NewerPage 43 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.