Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	36.602	53.868	36.276	53.868	50.951	2,695
2024-08-08	36.012	53.868	36.012	53.868	50.951	49,960
2024-08-07	36.799	53.868	36.401	53.868	50.951	6,781
2024-08-06	36.433	53.868	36.349	53.868	50.951	3,558
2024-08-05	36.115	53.868	36.115	53.868	50.951	20,482
2024-08-02	37.492	53.868	37.474	53.868	50.951	306,111
2024-08-01	38.672	53.868	37.877	53.868	50.951	7,981
2024-07-31	38.195	53.868	38.157	53.868	50.951	11,995
2024-07-30	38.185	53.868	37.853	53.868	50.951	14,707
2024-07-29	37.192	53.868	37.127	53.868	50.951	13,875
2024-07-26	36.842	53.868	36.387	53.868	50.951	8,197
2024-07-24	36.349	53.868	35.089	53.868	50.951	7,940
2024-07-23	36.953	53.868	34.649	53.868	50.951	22,790
2024-07-22	37.600	53.868	36.344	53.868	50.951	6,962
2024-07-19	37.631	53.868	37.394	53.868	50.951	14,545
2024-07-18	37.721	53.868	37.604	53.868	50.951	56,080
2024-07-17	37.230	53.868	37.174	53.868	50.951	13,098
2024-07-16	36.480	53.868	36.471	53.868	50.951	13,944
2024-07-15	35.928	53.868	35.740	53.868	50.951	14,169
2024-07-12	35.459	53.868	35.459	53.868	50.951	19,993
2024-07-11	35.216	53.868	35.206	53.868	50.951	31,599
2024-07-10	35.206	53.868	34.845	53.868	50.951	38,271
2024-07-09	34.897	53.868	34.835	53.868	50.951	22,855
2024-07-08	35.347	53.868	34.860	53.868	50.951	5,976
2024-07-05	35.553	53.868	35.365	53.868	50.951	5,451
2024-07-03	35.468	53.868	35.337	53.868	50.951	21,024
2024-07-02	35.908	53.868	35.384	53.868	50.658	19,887
2024-07-01	36.499	53.868	35.839	53.868	50.658	12,928
2024-06-28	36.106	53.868	36.106	53.868	50.658	90,818
2024-06-27	35.750	53.868	35.585	53.868	50.658	13,031
2024-06-26	35.871	53.868	35.244	53.868	50.658	16,434
2024-06-25	36.049	53.868	35.575	53.868	50.658	14,025
2024-06-24	35.843	53.868	35.731	53.868	50.658	24,167
2024-06-21	35.759	53.868	35.586	53.868	50.658	30,996
2024-06-20	34.532	53.868	34.418	53.868	50.658	15,997
2024-06-18	34.888	53.868	34.452	53.868	50.658	37,850
2024-06-17	35.094	53.868	34.611	53.868	50.658	7,920
2024-06-14	34.944	53.868	34.912	53.868	50.658	11,849
2024-06-13	35.019	53.868	34.977	53.868	50.658	20,067
2024-06-12	36.106	53.868	35.262	53.868	50.658	12,378
2024-06-11	36.284	53.868	35.543	53.868	50.658	19,657
2024-06-10	36.438	53.868	36.091	53.868	50.658	26,561
2024-06-07	36.546	53.868	36.452	53.868	50.658	4,171
2024-06-06	36.714	53.868	36.696	53.868	50.658	7,861
2024-06-05	37.005	53.868	36.583	53.868	50.658	9,786
2024-06-04	36.911	53.868	36.733	53.868	50.658	7,965
2024-06-03	37.471	53.868	36.818	53.868	50.658	21,057
2024-05-31	36.321	53.868	35.806	53.868	50.658	29,688
2024-05-30	35.693	53.868	35.553	53.868	50.658	16,843
2024-05-29	35.889	53.868	35.572	53.868	50.658	17,226
2024-05-28	35.974	53.868	35.768	53.868	50.658	5,560
2024-05-24	36.349	53.868	35.844	53.868	50.658	4,825
2024-05-23	36.387	53.868	36.068	53.868	50.658	1,113,213
2024-05-22	36.752	53.868	36.250	53.868	50.658	9,968
2024-05-21	36.532	53.868	36.532	53.868	50.658	8,775
2024-05-20	36.621	53.868	36.227	53.868	50.658	6,757
2024-05-17	36.780	53.868	36.514	53.868	50.658	4,943
2024-05-16	36.771	53.868	36.462	53.868	50.658	7,687
2024-05-15	37.380	53.868	36.593	53.868	50.658	7,780
2024-05-14	37.455	53.868	37.113	53.868	50.658	9,968

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-13	0.3300 USD
2025-09-30	0.3300 USD
2025-07-01	0.3300 USD
2025-04-02	0.3092 USD
2025-04-01	0.3300 USD
2025-01-08	0.3100 USD
2024-10-02	0.2904 USD
2024-07-03	0.3100 USD
2024-04-02	0.2904 USD
2024-01-02	0.2900 USD
2023-10-03	0.2717 USD
2023-07-03	0.2717 USD
2023-04-04	0.2717 USD
2023-01-03	0.2700 USD
2022-10-04	0.2529 USD
2022-07-05	0.2529 USD
2022-04-05	0.2529 USD
2022-01-04	0.2342 USD
2021-10-05	0.2342 USD
2021-07-06	0.2342 USD
2021-04-06	0.2500 USD
2021-01-05	0.2155 USD
2020-10-06	0.2300 USD
2020-06-30	0.2300 USD
2020-03-31	0.2155 USD
2020-01-07	0.1967 USD
2019-10-01	0.1967 USD
2019-07-02	0.2100 USD
2019-04-02	0.1967 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.