Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-22	67.500	67.760	67.050	67.460	23.995	16,407,472
2016-07-21	66.970	67.360	66.610	67.020	23.838	15,998,171
2016-07-20	67.020	67.210	66.220	67.120	23.874	12,681,295
2016-07-19	66.670	67.220	66.490	67.090	23.863	16,774,520
2016-07-18	66.770	67.180	66.690	66.860	23.782	10,816,179
2016-07-15	67.560	67.630	66.680	66.880	23.789	15,552,165
2016-07-14	67.260	67.370	66.890	67.020	23.838	15,942,901
2016-07-13	67.180	67.370	66.710	66.830	23.771	18,183,174
2016-07-12	67.690	67.950	67.010	67.150	23.885	20,740,986
2016-07-11	67.510	67.690	66.910	67.410	23.977	16,118,529
2016-07-08	66.600	67.180	66.300	67.110	23.870	29,789,146
2016-07-07	64.800	66.420	64.750	66.260	23.568	32,842,473
2016-07-06	65.030	65.200	64.680	65.100	23.156	22,914,679
2016-07-05	64.720	65.290	64.560	65.010	23.124	19,573,688
2016-07-01	64.910	65.430	64.270	65.280	23.220	18,770,024
2016-06-30	64.250	65.420	64.000	65.190	23.090	31,306,847
2016-06-29	63.660	64.160	63.180	63.940	22.647	22,008,796
2016-06-28	63.060	63.150	62.220	63.070	22.339	22,920,014
2016-06-27	61.020	62.720	60.970	62.460	22.123	33,682,202
2016-06-24	60.840	62.600	60.660	61.650	21.836	38,139,702
2016-06-23	63.340	63.470	62.630	62.950	22.296	15,249,351
2016-06-22	62.540	63.160	62.210	62.640	22.187	12,362,902
2016-06-21	62.470	62.800	62.050	62.540	22.151	18,960,377
2016-06-20	62.930	63.430	62.420	62.460	22.123	16,640,719
2016-06-17	63.170	63.170	62.140	62.370	22.091	25,528,829
2016-06-16	62.190	63.240	61.850	63.100	22.349	16,091,214
2016-06-15	62.460	63.110	62.250	62.350	22.084	17,442,036
2016-06-14	62.010	62.710	61.940	62.640	22.187	15,938,633
2016-06-13	62.730	63.120	62.220	62.390	22.098	16,330,648
2016-06-10	62.190	62.970	62.120	62.800	22.243	16,786,471
2016-06-09	62.870	63.130	62.540	62.930	22.289	11,985,611
2016-06-08	63.280	63.520	63.060	63.220	22.392	14,282,008
2016-06-07	63.350	63.680	63.190	63.250	22.403	13,677,019
2016-06-06	63.710	63.900	63.220	63.400	22.456	12,711,384
2016-06-03	63.670	63.780	63.000	63.560	22.512	12,711,384
2016-06-02	63.670	63.820	63.390	63.660	22.548	13,719,059
2016-06-01	63.440	63.830	63.050	63.730	22.573	16,429,453
2016-05-31	62.820	63.390	62.500	63.300	22.420	25,440,268
2016-05-27	62.610	63.160	62.470	62.880	22.272	17,242,720
2016-05-26	62.550	62.870	62.090	62.290	22.063	15,563,689
2016-05-25	62.600	63.170	61.690	62.600	22.172	19,097,166
2016-05-24	62.080	62.500	61.690	62.440	22.116	21,268,511
2016-05-23	61.440	62.480	61.430	61.810	21.893	25,159,647
2016-05-20	60.120	61.880	60.120	61.760	21.875	23,745,445
2016-05-19	60.000	60.590	59.620	60.250	21.340	19,133,871
2016-05-18	60.530	60.830	59.860	60.380	21.386	28,315,406
2016-05-17	61.720	61.760	60.340	60.430	21.404	34,031,965
2016-05-16	61.470	62.520	61.370	62.000	21.960	18,701,096
2016-05-13	62.020	62.520	61.650	61.840	21.903	17,657,783
2016-05-12	62.350	62.660	61.820	62.260	22.052	17,792,225
2016-05-11	62.480	62.770	61.880	62.070	21.985	17,403,837
2016-05-10	61.430	62.730	61.390	62.640	22.187	23,043,145
2016-05-09	61.570	61.880	61.190	61.420	21.754	13,718,846
2016-05-06	60.890	61.440	60.610	61.420	21.754	16,601,880
2016-05-05	61.040	61.460	60.540	61.050	21.623	17,794,999
2016-05-04	60.590	61.590	60.500	60.890	21.567	23,807,758
2016-05-03	60.910	61.790	60.650	60.950	21.588	24,091,366
2016-05-02	61.090	61.530	60.570	61.230	21.687	22,773,835
2016-04-29	60.530	61.050	60.020	60.760	21.521	31,302,152
2016-04-28	60.720	62.000	60.500	61.150	21.659	30,009,802

← NewerPage 44 of 79 · 4,735 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.