Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	39.553	53.868	39.403	53.868	50.113	5,677
2023-11-13	39.047	53.868	38.682	53.868	50.113	6,679
2023-11-10	38.058	53.868	38.058	53.868	50.113	14,940
2023-11-09	38.897	53.868	38.351	53.868	50.113	345,168
2023-11-08	39.384	53.868	38.705	53.868	50.113	1,729,057
2023-11-07	39.628	53.868	39.487	53.868	50.113	5,236
2023-11-06	40.452	53.868	39.558	53.868	50.113	595,996
2023-11-03	40.274	53.868	40.143	53.868	50.113	7,410
2023-11-02	39.413	53.868	39.413	53.868	50.113	4,951
2023-11-01	38.766	53.868	38.766	53.868	50.113	8,894
2023-10-31	37.895	53.868	37.895	53.868	50.113	1,127,323
2023-10-30	37.426	53.868	37.426	53.868	50.113	19,797
2023-10-27	35.609	53.868	35.562	53.868	50.113	59,117
2023-10-26	37.455	53.868	36.743	53.868	50.113	107,550
2023-10-25	40.715	53.868	40.171	53.868	50.113	1,251,991
2023-10-24	40.640	53.868	40.228	53.868	50.113	1,724,155
2023-10-23	40.349	53.868	40.096	53.868	50.113	1,105
2023-10-20	40.164	53.868	39.689	53.868	50.113	9,723
2023-10-19	41.436	53.868	40.531	53.868	50.113	13,425
2023-10-18	41.563	53.868	41.324	53.868	50.113	3,951
2023-10-17	41.558	53.868	41.399	53.868	50.113	4,122
2023-10-16	41.221	53.868	41.052	53.868	50.113	1,561
2023-10-13	41.127	53.868	40.799	53.868	50.113	9,839
2023-10-12	41.577	53.868	41.136	53.868	50.113	481,232
2023-10-11	41.913	53.868	41.445	53.868	50.113	6,096
2023-10-10	41.305	53.868	41.061	53.868	50.113	982,739
2023-10-09	40.677	53.868	40.644	53.868	50.113	6,699
2023-10-06	40.303	53.868	39.718	53.868	50.113	836,093
2023-10-05	40.733	53.868	40.195	53.868	50.113	8,453
2023-10-04	40.760	53.868	40.450	53.868	50.113	5,024
2023-10-03	41.164	53.868	40.753	53.868	50.113	1,377
2023-10-02	41.445	53.868	41.362	53.868	49.861	5,303
2023-09-29	42.017	53.868	41.221	53.868	49.861	16,103
2023-09-28	41.886	53.868	41.886	53.868	49.861	4,087
2023-09-27	41.558	53.868	41.445	53.868	49.861	60,500
2023-09-26	41.221	53.868	41.128	53.868	49.861	1,623
2023-09-25	42.382	53.868	42.055	53.868	49.861	4,271
2023-09-22	42.703	53.868	42.608	53.868	49.861	5,518
2023-09-21	42.853	53.868	42.787	53.868	49.861	4,666
2023-09-20	42.940	53.868	42.804	53.868	49.861	1,543
2023-09-19	42.663	53.868	42.637	53.868	49.861	3,974
2023-09-18	42.677	53.868	42.574	53.868	49.861	1,656
2023-09-15	43.066	53.868	42.509	53.868	49.861	159,512
2023-09-14	42.759	53.868	42.668	53.868	49.861	2,801
2023-09-13	42.186	53.868	41.811	53.868	49.861	8,219
2023-09-12	42.289	53.868	42.114	53.868	49.861	4,837
2023-09-11	42.364	53.868	42.176	53.868	49.861	1,323,779
2023-09-08	41.972	53.868	41.972	53.868	49.861	2,693
2023-09-07	42.382	53.868	42.068	53.868	49.861	1,751
2023-09-06	41.656	53.868	41.466	53.868	49.861	7,946
2023-09-05	42.663	53.868	41.923	53.868	49.861	8,607
2023-09-01	43.694	53.868	42.528	53.868	49.861	2,329
2023-08-31	44.154	53.868	44.032	53.868	49.861	2,819
2023-08-30	44.068	53.868	43.769	53.868	49.861	2,172
2023-08-29	43.234	53.868	43.143	53.868	49.861	167,426
2023-08-25	42.603	53.868	42.346	53.868	49.861	3,827
2023-08-24	42.738	53.868	42.342	53.868	49.861	2,336
2023-08-23	42.954	53.868	42.474	53.868	49.861	3,944
2023-08-22	43.177	53.868	42.687	53.868	49.861	2,047,085
2023-08-21	42.869	53.868	42.654	53.868	49.861	183,899

← NewerPage 13 of 21 · 1,226 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.