Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-27	62.200	62.790	60.480	61.300	21.712	36,430,368
2016-04-26	61.020	61.560	60.880	61.050	21.623	18,759,994
2016-04-25	61.020	61.100	60.480	61.000	21.606	26,029,892
2016-04-22	60.880	61.500	60.590	61.100	21.641	23,449,459
2016-04-21	61.250	61.360	60.380	60.940	21.584	30,372,582
2016-04-20	62.600	62.600	61.310	61.460	21.769	28,653,431
2016-04-19	62.440	62.910	62.040	62.280	22.059	20,028,017
2016-04-18	61.690	62.660	61.540	62.480	22.130	18,400,842
2016-04-15	62.130	62.430	61.400	61.970	21.949	17,708,572
2016-04-14	62.160	62.300	61.670	61.840	21.903	14,557,081
2016-04-13	62.180	62.390	61.730	61.950	21.942	16,716,049
2016-04-12	61.390	62.060	61.260	61.720	21.861	16,128,772
2016-04-11	61.920	62.100	61.440	61.440	21.762	15,304,621
2016-04-08	61.630	61.970	61.280	61.600	21.818	12,205,626
2016-04-07	62.040	62.310	61.020	61.400	21.747	20,825,706
2016-04-06	61.050	62.260	60.990	62.200	22.031	23,262,094
2016-04-05	60.840	61.430	60.800	61.130	21.652	15,344,954
2016-04-04	61.510	61.810	61.120	61.430	21.758	15,686,180
2016-04-01	60.590	61.990	60.390	61.870	21.816	22,735,849
2016-03-31	60.730	61.370	60.650	61.080	21.538	18,857,731
2016-03-30	60.920	61.250	60.520	60.800	21.439	17,078,402
2016-03-29	59.810	60.890	59.680	60.750	21.422	16,914,724
2016-03-28	59.570	60.350	59.450	60.090	21.189	15,881,441
2016-03-24	58.760	60.180	58.690	60.010	21.161	21,087,975
2016-03-23	59.110	59.700	59.000	59.250	20.893	18,021,630
2016-03-22	59.300	60.300	59.300	59.870	21.111	16,574,138
2016-03-21	59.710	60.060	59.620	59.840	21.101	13,113,857
2016-03-18	60.850	60.900	59.520	59.760	21.072	39,860,986
2016-03-17	59.930	61.140	59.710	60.750	21.422	22,493,640
2016-03-16	58.630	60.290	58.630	59.910	21.125	19,647,525
2016-03-15	58.700	59.420	58.700	59.400	20.945	17,049,806
2016-03-14	59.030	59.440	58.880	59.230	20.886	13,811,035
2016-03-11	59.090	59.220	58.510	59.160	20.861	15,047,901
2016-03-10	58.600	59.140	58.060	58.370	20.582	19,207,921
2016-03-09	58.700	59.100	58.300	58.780	20.727	16,796,714
2016-03-08	58.880	59.000	58.050	58.290	20.554	22,411,481
2016-03-07	59.220	59.760	58.620	58.960	20.790	23,036,743
2016-03-04	59.990	60.040	59.330	59.740	21.065	16,477,468
2016-03-03	59.450	60.270	59.450	59.920	21.129	20,736,505
2016-03-02	58.960	59.420	58.830	59.370	20.935	19,341,082
2016-03-01	58.230	59.570	58.050	59.220	20.882	24,039,083
2016-02-29	58.140	58.730	57.690	57.730	20.357	24,274,890
2016-02-26	58.780	58.980	57.660	57.910	20.420	19,824,433
2016-02-25	58.160	58.530	57.730	58.530	20.639	13,817,650
2016-02-24	57.060	58.630	56.600	58.400	20.593	19,738,433
2016-02-23	57.780	58.180	57.400	57.540	20.290	15,593,351
2016-02-22	58.230	58.870	57.900	58.150	20.505	19,809,922
2016-02-19	57.000	57.810	56.950	57.760	20.367	18,773,865
2016-02-18	57.440	57.750	56.590	57.320	20.212	25,323,111
2016-02-17	57.730	58.310	57.320	57.700	20.346	28,076,184
2016-02-16	57.810	57.860	56.990	57.480	20.268	27,427,875
2016-02-12	56.840	57.050	55.590	56.780	20.022	25,598,184
2016-02-11	54.860	56.320	54.700	56.040	19.761	37,332,836
2016-02-10	58.110	58.120	55.760	55.810	19.680	46,461,235
2016-02-09	58.400	59.000	57.170	58.210	20.526	38,950,408
2016-02-08	59.160	59.700	57.920	59.400	20.945	59,753,921
2016-02-05	58.210	59.470	57.970	59.410	20.949	54,055,927
2016-02-04	58.180	59.450	57.590	58.210	20.526	60,064,204
2016-02-03	56.700	57.960	55.210	57.840	20.395	59,751,360
2016-02-02	54.900	55.610	54.380	54.590	19.249	34,220,824

← NewerPage 45 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.