Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	36.724	53.868	36.724	53.868	50.658	4,891
2024-05-10	36.106	53.868	35.928	53.868	50.658	1,110,978
2024-05-09	36.527	53.868	36.172	53.868	50.658	8,753
2024-05-08	36.002	53.868	35.974	53.868	50.658	21,321
2024-05-07	36.199	53.868	35.948	53.868	50.658	13,273
2024-05-03	35.881	53.868	35.881	53.868	50.658	4,552
2024-05-02	36.265	53.868	35.689	53.868	50.658	69,144
2024-05-01	35.712	53.868	35.646	53.868	50.658	1,192
2024-04-30	36.237	53.868	35.506	53.868	50.658	13,144
2024-04-29	36.227	53.868	36.054	53.868	50.658	2,046
2024-04-26	35.778	53.868	34.157	53.868	50.658	32,093
2024-04-25	38.316	53.868	34.867	53.868	50.658	41,736
2024-04-24	37.342	53.868	37.305	53.868	50.658	47,773
2024-04-23	38.007	53.868	37.839	53.868	50.658	4,411,890
2024-04-22	37.839	53.868	37.445	53.868	50.658	5,705
2024-04-19	37.208	53.868	37.127	53.868	50.658	9,855
2024-04-18	36.846	53.868	36.677	53.868	50.658	4,372
2024-04-17	36.889	53.868	36.425	53.868	50.658	10,721
2024-04-16	36.958	53.868	36.574	53.868	50.658	6,146
2024-04-15	37.136	53.868	36.724	53.868	50.658	12,549
2024-04-12	37.333	53.868	36.818	53.868	50.658	22,285
2024-04-11	37.524	53.868	37.174	53.868	50.658	5,944
2024-04-10	37.614	53.868	36.921	53.868	50.658	4,571
2024-04-09	38.185	53.868	37.473	53.868	50.658	1,688,009
2024-04-08	38.248	53.868	38.026	53.868	50.658	4,968
2024-04-05	38.335	53.868	38.082	53.868	50.658	8,812
2024-04-04	39.150	53.868	38.790	53.868	50.658	13,385
2024-04-03	39.160	53.868	38.842	53.868	50.658	3,874
2024-04-02	39.572	53.868	39.014	53.868	50.658	14,142
2024-03-28	40.462	53.868	40.417	53.868	50.385	11,357
2024-03-27	40.110	53.868	40.028	53.868	50.385	4,964
2024-03-26	39.890	53.868	39.535	53.868	50.385	1,497,444
2024-03-25	40.059	53.868	39.629	53.868	50.385	400,761
2024-03-22	40.359	53.868	39.834	53.868	50.385	11,168
2024-03-21	40.605	53.868	39.788	53.868	50.385	10,519
2024-03-20	40.096	53.868	40.003	53.868	50.385	4,944
2024-03-19	40.321	53.868	39.956	53.868	50.385	3,000,383
2024-03-18	40.244	53.868	40.237	53.868	50.385	13,123
2024-03-15	40.031	53.868	40.031	53.868	50.385	7,909
2024-03-14	40.384	53.868	39.380	53.868	50.385	24,424
2024-03-13	40.684	53.868	40.471	53.868	50.385	6,657
2024-03-12	40.865	53.868	40.129	53.868	50.385	6,812
2024-03-11	39.890	53.868	39.890	53.868	50.385	1,415,487
2024-03-08	39.091	53.868	39.046	53.868	50.385	66,604
2024-03-07	39.684	53.868	38.916	53.868	50.385	5,823
2024-03-06	39.459	53.868	39.094	53.868	50.385	6,947
2024-03-05	39.216	53.868	39.107	53.868	50.385	14,827
2024-03-04	40.073	53.868	38.972	53.868	50.385	6,553
2024-03-01	39.860	53.868	39.506	53.868	50.385	13,042
2024-02-29	39.814	53.868	39.797	53.868	50.385	5,841
2024-02-28	39.422	53.868	39.422	53.868	50.385	6,654
2024-02-27	39.553	53.868	39.286	53.868	50.385	1,476,134
2024-02-26	39.272	53.868	39.188	53.868	50.385	7,350
2024-02-23	39.244	53.868	39.112	53.868	50.385	6,797
2024-02-22	39.487	53.868	38.802	53.868	50.385	13,572
2024-02-21	39.249	53.868	38.888	53.868	50.385	4,870
2024-02-20	38.495	53.868	38.167	53.868	50.385	13,349
2024-02-16	39.160	53.868	38.579	53.868	50.385	9,857
2024-02-15	39.253	53.868	39.057	53.868	50.385	10,225
2024-02-14	39.375	53.868	39.108	53.868	50.385	6,618

← NewerPage 11 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.