Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-14	56.710	57.040	56.280	56.540	19.683	29,845,057
2015-05-13	57.450	57.590	56.200	56.280	19.593	54,739,874
2015-05-12	57.490	57.710	57.220	57.330	19.958	27,249,046
2015-05-11	58.630	58.790	57.740	57.770	20.112	25,871,976
2015-05-08	58.500	58.750	58.150	58.410	20.334	31,827,543
2015-05-07	57.500	58.230	57.350	57.920	20.164	28,622,702
2015-05-06	58.090	58.300	57.320	57.660	20.073	35,772,669
2015-05-05	58.810	59.040	57.910	57.980	20.185	34,408,616
2015-05-04	60.050	60.100	58.630	58.780	20.463	45,647,327
2015-05-01	57.800	58.490	57.320	58.410	20.334	33,243,879
2015-04-30	58.360	58.950	57.310	57.760	20.108	49,231,593
2015-04-29	58.770	59.020	58.220	58.340	20.310	31,320,505
2015-04-28	58.990	59.070	58.390	59.000	20.540	35,795,503
2015-04-27	59.860	60.320	58.700	58.880	20.498	56,218,096
2015-04-24	59.880	60.000	58.870	59.640	20.763	94,651,223
2015-04-23	58.590	60.850	58.470	59.230	20.620	132,124,903
2015-04-22	58.960	58.960	58.450	58.760	20.456	26,836,330
2015-04-21	58.800	59.570	58.340	58.840	20.484	40,198,585
2015-04-20	58.600	58.940	58.100	58.470	20.355	41,462,553
2015-04-17	59.100	59.280	57.150	58.420	20.338	90,670,246
2015-04-16	59.720	60.050	59.570	59.670	20.773	23,474,640
2015-04-15	59.320	60.290	59.100	59.910	20.857	30,325,420
2015-04-14	58.700	59.330	58.570	58.980	20.533	21,243,330
2015-04-13	59.700	59.800	58.730	58.780	20.463	25,486,789
2015-04-10	59.800	60.170	59.460	59.810	20.822	33,938,923
2015-04-09	59.190	59.680	59.060	59.590	20.745	24,966,946
2015-04-08	58.560	59.190	58.230	59.180	20.603	31,063,998
2015-04-07	58.170	58.680	57.820	58.320	20.303	26,439,833
2015-04-06	57.640	58.640	57.500	58.210	20.265	22,762,311
2015-04-02	57.090	58.180	56.600	57.940	20.171	43,883,149
2015-04-01	56.790	57.080	56.050	57.060	19.865	33,684,123
2015-03-31	56.210	56.920	55.780	56.470	19.659	37,433,134
2015-03-30	56.010	56.980	56.010	56.610	19.708	28,714,464
2015-03-27	55.830	56.520	55.790	55.940	19.388	31,721,910
2015-03-26	56.050	56.460	55.670	55.910	19.377	38,351,821
2015-03-25	57.070	57.680	56.450	56.530	19.592	39,875,924
2015-03-24	58.630	58.760	57.340	57.570	19.952	42,451,235
2015-03-23	59.160	59.530	59.120	59.120	20.490	18,045,104
2015-03-20	59.110	59.520	58.870	59.450	20.604	46,003,918
2015-03-19	59.040	59.190	58.440	58.750	20.361	22,640,886
2015-03-18	59.000	59.260	58.150	58.990	20.445	40,603,618
2015-03-17	58.560	59.420	58.250	59.130	20.493	31,874,278
2015-03-16	59.370	59.880	59.220	59.750	20.708	19,838,091
2015-03-13	59.080	59.290	58.710	59.050	20.465	26,126,135
2015-03-12	58.430	59.430	58.360	59.330	20.562	25,642,571
2015-03-11	58.610	58.790	57.930	58.060	20.122	27,310,505
2015-03-10	60.160	60.230	58.630	58.700	20.344	33,841,399
2015-03-09	60.360	60.700	60.340	60.570	20.992	17,458,467
2015-03-06	60.140	60.620	59.940	60.370	20.923	37,830,058
2015-03-05	60.310	60.430	59.780	60.330	20.909	23,645,787
2015-03-04	59.800	60.440	59.500	60.430	20.944	26,144,274
2015-03-03	59.730	60.010	59.440	59.960	20.781	25,431,945
2015-03-02	59.510	60.090	59.500	59.870	20.750	24,913,596
2015-02-27	59.320	59.480	58.960	59.380	20.580	20,827,840
2015-02-26	59.360	59.500	58.850	59.150	20.500	25,164,128
2015-02-25	58.950	59.890	58.950	59.620	20.663	36,204,804
2015-02-24	58.400	59.370	58.270	59.170	20.507	42,955,286
2015-02-23	58.260	58.710	58.000	58.210	20.174	37,441,030
2015-02-20	57.940	58.580	57.520	58.500	20.275	28,846,985
2015-02-19	58.180	58.180	57.680	57.850	20.050	22,022,026

← NewerPage 49 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.