Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-10	59.650	59.770	59.170	59.450	20.781	23,786,204
2015-08-07	58.830	59.600	58.320	58.820	20.561	33,957,062
2015-08-06	59.990	60.210	57.170	58.760	20.540	81,499,594
2015-08-05	62.790	62.960	59.620	59.810	20.907	61,011,273
2015-08-04	62.870	63.370	62.560	62.740	21.931	16,525,696
2015-08-03	62.760	63.320	62.630	63.210	22.096	20,421,526
2015-07-31	62.790	62.990	62.140	62.410	21.816	20,734,584
2015-07-30	62.400	62.650	62.030	62.360	21.799	21,021,180
2015-07-29	62.200	62.680	62.000	62.480	21.841	18,793,284
2015-07-28	61.510	62.450	61.130	62.410	21.816	25,325,672
2015-07-27	62.260	62.330	60.850	61.110	21.362	25,681,623
2015-07-24	62.400	62.890	61.970	62.170	21.732	21,968,890
2015-07-23	64.900	64.900	62.240	62.470	21.837	44,779,856
2015-07-22	64.750	64.990	64.140	64.500	22.547	23,952,656
2015-07-21	64.120	64.400	63.840	64.270	22.466	20,228,399
2015-07-20	64.270	64.420	63.990	64.320	22.484	14,837,062
2015-07-17	64.080	64.300	63.600	64.270	22.466	22,812,887
2015-07-16	64.150	64.650	64.010	64.320	22.484	22,807,765
2015-07-15	63.080	63.790	63.040	63.750	22.284	19,757,639
2015-07-14	63.850	63.910	62.890	63.240	22.106	22,119,337
2015-07-13	63.730	64.260	63.660	63.720	22.274	22,822,490
2015-07-10	62.590	63.410	62.340	63.190	22.089	26,182,259
2015-07-09	62.520	62.700	61.910	62.010	21.676	23,844,249
2015-07-08	62.190	62.790	61.630	61.690	21.564	32,835,645
2015-07-07	62.380	62.710	61.310	62.510	21.851	29,293,845
2015-07-06	61.800	62.600	61.730	62.110	21.711	28,547,158
2015-07-02	62.270	63.550	62.110	62.340	21.792	41,792,469
2015-07-01	60.380	62.310	60.380	62.250	21.760	46,242,073
2015-06-30	60.570	60.570	59.650	60.140	21.023	26,961,810
2015-06-29	60.630	61.040	59.880	59.980	20.967	24,522,861
2015-06-26	61.240	61.640	60.810	61.270	21.330	65,737,230
2015-06-25	60.660	61.460	60.460	60.880	21.194	25,846,368
2015-06-24	60.790	60.990	60.250	60.360	21.013	16,889,543
2015-06-23	60.940	61.080	60.450	60.760	21.153	18,850,689
2015-06-22	60.680	61.240	60.500	60.970	21.226	35,782,485
2015-06-19	60.290	60.890	60.110	60.510	21.066	49,160,531
2015-06-18	59.910	60.850	59.850	60.480	21.055	30,889,863
2015-06-17	58.870	59.660	58.870	59.620	20.756	27,808,367
2015-06-16	58.330	59.030	57.960	58.880	20.498	21,215,801
2015-06-15	57.870	58.520	57.510	58.340	20.310	19,843,639
2015-06-12	58.390	58.590	58.030	58.260	20.282	21,309,057
2015-06-11	58.280	58.800	58.100	58.760	20.456	24,199,133
2015-06-10	58.000	58.500	57.860	58.230	20.272	22,008,369
2015-06-09	57.690	58.050	57.080	57.850	20.140	24,193,371
2015-06-08	58.680	58.810	57.720	57.870	20.147	37,574,405
2015-06-05	58.790	58.920	58.040	58.690	20.432	23,794,954
2015-06-04	59.010	59.680	58.770	58.950	20.523	28,534,994
2015-06-03	59.080	59.460	58.950	59.320	20.651	29,437,676
2015-06-02	58.360	59.180	58.330	58.820	20.477	24,236,265
2015-06-01	58.710	59.000	58.420	58.780	20.463	27,373,245
2015-05-29	59.090	59.270	58.310	58.460	20.352	28,072,770
2015-05-28	59.120	59.290	58.690	59.030	20.550	24,643,432
2015-05-27	58.600	59.580	58.440	59.340	20.658	31,016,836
2015-05-26	57.920	59.220	57.840	58.590	20.397	55,996,160
2015-05-22	57.540	58.120	57.410	57.870	20.147	25,699,335
2015-05-21	57.560	58.200	57.440	57.540	20.032	40,331,746
2015-05-20	57.690	58.150	57.300	57.570	20.042	32,660,870
2015-05-19	57.010	57.420	56.880	57.230	19.924	25,906,547
2015-05-18	56.690	57.180	56.650	56.970	19.833	29,787,226
2015-05-15	56.770	56.880	56.310	56.640	19.718	36,917,346

← NewerPage 48 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.