Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-02-01	55.070	56.130	54.980	55.810	19.680	20,785,800
2016-01-29	54.740	55.850	54.520	55.710	19.644	40,840,279
2016-01-28	54.480	54.580	53.620	54.110	19.080	27,238,803
2016-01-27	54.930	55.440	53.950	54.120	19.084	26,140,006
2016-01-26	54.060	55.010	53.950	54.840	19.338	33,590,867
2016-01-25	55.080	55.310	54.110	54.210	19.115	22,793,467
2016-01-22	55.520	55.520	54.690	55.330	19.510	21,056,391
2016-01-21	53.610	54.850	53.180	54.320	19.154	32,746,230
2016-01-20	53.980	54.010	52.340	53.610	18.904	48,113,377
2016-01-19	54.820	54.850	53.680	54.250	19.129	26,310,513
2016-01-15	53.310	54.250	53.300	53.890	19.002	35,602,376
2016-01-14	53.550	55.650	53.350	55.050	19.412	27,782,546
2016-01-13	55.450	55.490	53.440	53.550	18.883	34,280,576
2016-01-12	54.620	55.430	54.370	54.870	19.348	21,239,275
2016-01-11	54.880	55.080	53.920	54.720	19.295	24,258,672
2016-01-08	54.860	56.040	54.570	54.670	19.278	30,072,968
2016-01-07	54.090	55.360	53.770	54.610	19.256	34,595,768
2016-01-06	54.920	55.650	54.750	55.220	19.472	23,101,404
2016-01-05	55.840	56.050	55.480	55.650	19.623	30,205,490
2016-01-04	55.150	55.650	54.850	55.640	19.620	28,301,748
2015-12-31	56.540	57.200	56.200	56.430	19.810	16,563,254
2015-12-30	57.500	57.560	56.680	56.710	19.908	13,799,084
2015-12-29	57.500	57.930	57.290	57.560	20.207	15,438,850
2015-12-28	57.120	57.450	56.730	57.190	20.077	10,890,015
2015-12-24	57.430	57.530	57.140	57.300	20.115	7,454,916
2015-12-23	57.100	57.260	56.860	57.170	20.070	15,420,071
2015-12-22	57.140	57.520	56.750	56.890	19.972	22,474,648
2015-12-21	56.820	56.840	55.390	56.460	19.821	29,873,226
2015-12-18	57.000	57.220	56.330	56.400	19.799	43,161,004
2015-12-17	58.490	58.820	57.390	57.410	20.154	21,501,757
2015-12-16	58.240	58.870	57.820	58.700	20.607	35,725,507
2015-12-15	58.060	59.140	57.530	57.750	20.273	37,941,240
2015-12-14	57.880	58.000	56.190	57.370	20.140	57,721,286
2015-12-11	58.850	59.580	57.940	57.970	20.351	41,194,523
2015-12-10	58.200	60.270	58.200	59.670	20.947	28,509,813
2015-12-09	59.220	59.550	58.070	58.590	20.568	27,165,607
2015-12-08	60.200	60.270	58.780	59.540	20.902	33,251,561
2015-12-07	60.570	60.950	59.870	60.370	21.193	15,306,542
2015-12-04	59.600	61.080	59.490	60.750	21.327	26,097,753
2015-12-03	60.390	60.810	59.320	59.620	20.930	24,815,432
2015-12-02	61.530	61.740	60.340	60.480	21.232	19,793,917
2015-12-01	61.460	61.780	61.240	61.750	21.678	16,758,515
2015-11-30	61.540	61.660	60.670	60.860	21.365	22,182,503
2015-11-27	61.310	61.820	61.040	61.590	21.621	6,052,237
2015-11-25	61.540	61.790	61.080	61.400	21.555	12,990,085
2015-11-24	61.720	61.940	61.110	61.660	21.646	18,141,988
2015-11-23	62.620	62.980	61.840	62.130	21.811	13,021,881
2015-11-20	63.120	63.210	62.510	62.900	22.081	19,638,348
2015-11-19	62.510	62.990	62.230	62.620	21.983	16,745,711
2015-11-18	61.160	62.630	61.040	62.560	21.962	18,757,433
2015-11-17	60.970	61.480	60.610	61.130	21.460	17,448,438
2015-11-16	60.450	61.420	60.150	61.350	21.537	16,469,358
2015-11-13	61.300	61.730	60.180	60.230	21.144	16,623,433
2015-11-12	61.350	62.110	61.100	61.490	21.586	19,020,769
2015-11-11	61.820	61.820	61.250	61.550	21.607	12,912,834
2015-11-10	61.260	61.990	61.160	61.570	21.614	18,849,195
2015-11-09	61.230	61.500	60.480	61.350	21.537	18,206,008
2015-11-06	61.620	61.790	60.830	61.610	21.629	27,260,996
2015-11-05	61.480	61.910	61.010	61.810	21.699	20,166,727
2015-11-04	62.500	63.030	61.150	61.460	21.576	29,836,948

← NewerPage 46 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.