Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	43.141	53.868	42.861	53.868	49.861	11,292
2023-08-17	43.684	53.868	43.544	53.868	49.861	3,289
2023-08-16	44.162	53.868	43.474	53.868	49.861	594,947
2023-08-15	43.329	53.868	43.329	53.868	49.861	388,641
2023-08-14	43.329	53.868	43.329	53.868	49.861	2,691
2023-08-11	43.029	53.868	42.695	53.868	49.861	228,971
2023-08-10	42.832	53.868	42.832	53.868	49.861	5,187
2023-08-09	42.508	53.868	42.359	53.868	49.861	2,635
2023-08-08	42.467	53.868	42.354	53.868	49.861	5,148
2023-08-07	42.261	53.868	42.261	53.868	49.861	842
2023-08-04	42.382	53.868	42.305	53.868	49.861	4,523
2023-08-03	42.242	53.868	42.143	53.868	49.861	697,314
2023-08-02	42.551	53.868	41.865	53.868	49.861	2,374
2023-08-01	42.485	53.868	42.307	53.868	49.861	20,909
2023-07-31	42.499	53.868	42.401	53.868	49.861	15,592
2023-07-28	43.076	53.868	42.162	53.868	49.861	33,358
2023-07-27	41.703	53.868	41.689	53.868	49.861	80,500
2023-07-26	40.593	53.868	39.951	53.868	49.861	2,207
2023-07-25	40.555	53.868	40.415	53.868	49.861	379,026
2023-07-24	40.387	53.868	40.387	53.868	49.861	1,193
2023-07-21	40.551	53.868	40.197	53.868	49.861	4,441
2023-07-20	40.167	53.868	40.082	53.868	49.861	9,438
2023-07-19	39.623	53.868	39.623	53.868	49.861	5,210
2023-07-18	39.342	53.868	39.342	53.868	49.861	3,083
2023-07-17	39.356	53.868	38.944	53.868	49.861	1,304,750
2023-07-14	39.263	53.868	39.188	53.868	49.861	3,724
2023-07-13	39.974	53.868	39.576	53.868	49.861	4,867
2023-07-12	39.544	53.868	39.534	53.868	49.861	1,631
2023-07-11	39.328	53.868	39.080	53.868	49.861	2,158,372
2023-07-10	39.188	53.868	39.188	53.868	49.861	4,860
2023-07-07	38.410	53.868	38.410	53.868	49.861	293,630
2023-07-06	38.504	53.868	38.335	53.868	49.861	6,536
2023-07-05	39.024	53.868	38.568	53.868	49.861	6,499
2023-07-03	38.401	53.868	38.371	53.868	49.861	8,658
2023-06-30	39.103	53.868	38.835	53.868	49.609	64,271
2023-06-29	38.691	53.868	38.691	53.868	49.609	3,880
2023-06-28	39.235	53.868	38.712	53.868	49.609	4,596
2023-06-27	38.026	53.868	38.026	53.868	49.609	12,154
2023-06-26	37.656	53.868	37.656	53.868	49.609	7,221
2023-06-23	37.773	53.868	37.582	53.868	49.609	1,608
2023-06-22	38.082	53.868	37.670	53.868	49.609	2,677
2023-06-21	38.092	53.868	37.826	53.868	49.609	14,986
2023-06-20	38.504	53.868	38.093	53.868	49.609	12,768
2023-06-19	39.019	53.868	39.019	53.868	49.609	1,430
2023-06-16	38.850	53.868	38.688	53.868	49.609	4,266,866
2023-06-15	38.242	53.868	38.133	53.868	49.609	8,798
2023-06-14	38.092	53.868	38.092	53.868	49.609	232,163
2023-06-13	38.335	53.868	38.120	53.868	49.609	2,268,574
2023-06-12	37.651	53.868	37.520	53.868	49.609	7,245
2023-06-09	37.762	53.868	37.628	53.868	49.609	4,332
2023-06-08	37.792	53.868	37.496	53.868	49.609	1,725,233
2023-06-07	37.038	53.868	37.038	53.868	49.609	4,788
2023-06-06	37.396	53.868	36.838	53.868	49.609	5,668
2023-06-05	36.799	53.868	36.781	53.868	49.609	4,880
2023-06-02	36.574	53.868	36.061	53.868	49.609	12,850
2023-06-01	37.033	53.868	36.304	53.868	49.609	14,267
2023-05-31	36.536	53.868	36.417	53.868	49.609	8,557
2023-05-30	36.705	53.868	36.705	53.868	49.609	6,588
2023-05-26	36.789	53.868	36.789	53.868	49.609	7,660
2023-05-25	36.996	53.868	36.537	53.868	49.609	7,918

← NewerPage 14 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.