Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-03	62.430	62.740	61.990	62.560	21.962	18,025,258
2015-11-02	62.630	63.260	62.500	62.740	22.025	16,226,936
2015-10-30	63.110	63.380	62.590	62.620	21.983	23,182,709
2015-10-29	62.090	63.290	61.810	63.060	22.137	19,477,872
2015-10-28	61.850	62.580	61.030	61.940	21.744	24,840,614
2015-10-27	62.360	62.500	59.690	61.540	21.604	33,799,359
2015-10-26	62.030	62.460	61.780	62.180	21.829	22,753,348
2015-10-23	62.200	62.200	61.600	61.980	21.758	21,560,015
2015-10-22	61.170	62.000	61.170	61.700	21.660	21,969,957
2015-10-21	61.780	62.000	61.060	61.110	21.453	17,504,562
2015-10-20	61.190	61.800	61.190	61.550	21.607	14,449,741
2015-10-19	61.160	61.610	60.930	61.560	21.611	13,853,928
2015-10-16	61.220	61.370	60.800	61.320	21.527	13,599,982
2015-10-15	60.540	61.070	60.050	61.010	21.418	14,898,521
2015-10-14	60.200	60.460	59.820	59.940	21.042	20,674,192
2015-10-13	60.140	60.830	59.830	60.160	21.119	16,819,121
2015-10-12	60.620	61.070	60.200	60.270	21.158	18,705,150
2015-10-09	60.960	61.230	60.130	60.490	21.235	20,314,400
2015-10-08	59.400	61.070	59.060	60.980	21.407	27,575,975
2015-10-07	59.330	60.000	59.030	59.700	20.958	17,579,038
2015-10-06	59.400	59.880	58.240	58.970	20.702	20,361,774
2015-10-05	59.140	59.710	58.880	59.620	20.930	20,631,725
2015-10-02	56.840	58.760	56.550	58.720	20.526	25,465,876
2015-10-01	57.520	57.730	56.530	57.410	20.068	25,387,985
2015-09-30	55.660	56.970	55.540	56.880	19.883	25,827,162
2015-09-29	55.160	55.730	54.780	55.140	19.275	31,779,315
2015-09-28	56.530	56.540	54.650	54.810	19.159	36,818,115
2015-09-25	57.540	57.540	56.150	56.540	19.764	28,051,857
2015-09-24	56.990	57.270	56.000	56.820	19.862	23,003,453
2015-09-23	58.150	58.230	57.090	57.370	20.054	14,568,605
2015-09-22	57.260	57.850	56.760	57.710	20.173	21,709,822
2015-09-21	57.610	58.250	57.340	57.890	20.236	27,989,971
2015-09-18	58.000	58.510	57.130	57.420	20.072	164,886,924
2015-09-17	58.140	59.270	57.750	58.460	20.435	36,957,466
2015-09-16	57.230	58.080	56.970	57.740	20.184	26,018,582
2015-09-15	56.200	57.280	55.880	57.140	19.974	18,392,946
2015-09-14	56.690	56.690	55.790	56.250	19.663	22,672,896
2015-09-11	56.250	56.630	55.940	56.410	19.719	24,176,726
2015-09-10	56.500	56.940	56.000	56.540	19.764	25,537,151
2015-09-09	57.920	58.180	56.550	56.670	19.810	29,708,481
2015-09-08	56.730	57.160	56.470	57.110	19.963	23,478,695
2015-09-04	55.430	56.060	55.200	55.780	19.498	25,306,893
2015-09-03	56.180	56.880	56.020	56.210	19.649	26,007,912
2015-09-02	55.970	56.170	55.250	55.880	19.533	36,222,943
2015-09-01	55.020	56.150	54.800	55.020	19.233	34,312,586
2015-08-31	56.730	56.750	55.960	56.330	19.691	22,653,904
2015-08-28	56.590	56.840	56.180	56.780	19.848	25,899,291
2015-08-27	55.900	56.860	55.450	56.770	19.845	34,071,444
2015-08-26	55.170	55.540	53.880	55.400	19.366	35,163,625
2015-08-25	55.850	55.990	53.840	53.850	18.824	35,426,107
2015-08-24	53.350	56.300	50.000	54.410	19.020	55,911,440
2015-08-21	57.830	58.080	56.600	56.780	19.848	50,280,028
2015-08-20	59.070	59.360	58.060	58.370	20.404	40,110,451
2015-08-19	59.860	60.730	59.850	59.920	20.946	34,165,340
2015-08-18	60.500	60.690	59.640	59.690	20.865	22,844,257
2015-08-17	58.760	60.490	58.700	60.410	21.117	28,655,565
2015-08-14	59.440	59.640	58.460	58.880	20.582	29,676,258
2015-08-13	59.460	60.180	59.090	59.640	20.848	29,649,156
2015-08-12	58.590	59.610	58.170	59.410	20.767	30,459,436
2015-08-11	59.070	59.350	58.430	58.790	20.551	35,275,447

← NewerPage 47 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.