Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	39.647	53.868	38.962	53.868	50.385	6,557
2024-02-12	39.478	53.868	39.291	53.868	50.385	27,081
2024-02-09	38.822	53.868	38.736	53.868	50.385	7,707
2024-02-08	40.265	53.868	38.612	53.868	50.385	21,730
2024-02-07	41.881	53.868	40.593	53.868	50.385	12,574
2024-02-06	41.850	53.868	41.413	53.868	50.385	12,112
2024-02-05	42.157	53.868	42.010	53.868	50.385	11,616
2024-02-02	42.506	53.868	42.045	53.868	50.385	16,033
2024-02-01	43.891	53.868	43.270	53.868	50.385	12,345
2024-01-31	43.760	53.868	43.638	53.868	50.385	7,964
2024-01-30	43.497	53.868	43.112	53.868	50.385	11,643
2024-01-29	43.224	53.868	42.982	53.868	50.385	19,716
2024-01-26	42.626	53.868	42.560	53.868	50.385	31,820
2024-01-25	41.970	53.868	40.837	53.868	50.385	41,325
2024-01-24	41.970	53.868	40.837	53.868	50.385	1,193,807
2024-01-23	41.024	53.868	40.696	53.868	50.385	1,329,067
2024-01-22	40.874	53.868	40.758	53.868	50.385	6,660
2024-01-19	39.867	53.868	39.855	53.868	50.385	12,568
2024-01-18	39.483	53.868	39.431	53.868	50.385	8,688
2024-01-17	40.101	53.868	39.506	53.868	50.385	3,200
2024-01-16	40.199	53.868	40.073	53.868	50.385	302,426
2024-01-12	40.827	53.868	40.188	53.868	50.385	392,072
2024-01-11	40.382	53.868	40.141	53.868	50.385	5,240
2024-01-10	40.546	53.868	40.274	53.868	50.385	70,724
2024-01-09	40.490	53.868	40.161	53.868	50.385	3,336
2024-01-08	40.338	53.868	40.311	53.868	50.385	3,728
2024-01-05	39.937	53.868	39.937	53.868	50.385	73,467
2024-01-04	40.574	53.868	39.817	53.868	50.385	221,177
2024-01-03	40.911	53.868	40.519	53.868	50.385	71,863
2024-01-02	40.815	53.868	40.537	53.868	50.385	7,866
2023-12-29	41.193	53.868	40.874	53.868	50.113	1,571
2023-12-28	41.193	53.868	41.146	53.868	50.113	994
2023-12-27	41.146	53.868	41.128	53.868	50.113	1,959
2023-12-22	42.054	53.868	41.239	53.868	50.113	3,080
2023-12-21	41.475	53.868	40.644	53.868	50.113	6,117
2023-12-20	41.792	53.868	41.627	53.868	50.113	8,421
2023-12-19	41.987	53.868	41.689	53.868	50.113	4,260
2023-12-18	41.848	53.868	41.597	53.868	50.113	3,927
2023-12-15	41.820	53.868	41.174	53.868	50.113	657,467
2023-12-14	40.911	53.868	40.911	53.868	50.113	965,221
2023-12-13	39.975	53.868	39.572	53.868	50.113	260,220
2023-12-12	39.984	53.868	39.520	53.868	50.113	9,323
2023-12-11	40.199	53.868	39.483	53.868	50.113	36,508
2023-12-08	39.066	53.868	39.057	53.868	50.113	3,595
2023-12-07	39.338	53.868	39.057	53.868	50.113	2,341,660
2023-12-06	39.131	53.868	38.691	53.868	50.113	4,945
2023-12-05	40.215	53.868	38.251	53.868	50.113	10,486
2023-12-04	39.525	53.868	39.525	53.868	50.113	9,948
2023-12-01	39.534	53.868	39.192	53.868	50.113	5,890
2023-11-30	39.131	53.868	38.864	53.868	50.113	4,270
2023-11-29	39.319	53.868	38.880	53.868	50.113	2,406
2023-11-28	39.373	53.868	39.212	53.868	50.113	7,624
2023-11-27	39.769	53.868	39.216	53.868	50.113	7,968
2023-11-24	39.965	53.868	39.750	53.868	50.113	2,531
2023-11-22	40.171	53.868	39.825	53.868	50.113	13,832
2023-11-21	40.013	53.868	39.665	53.868	50.113	4,296
2023-11-20	39.657	53.868	39.581	53.868	50.113	2,847
2023-11-17	39.965	53.868	39.670	53.868	50.113	4,447
2023-11-16	39.843	53.868	39.243	53.868	50.113	455,170
2023-11-15	39.225	53.868	39.225	53.868	50.113	27,381

← NewerPage 12 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.