Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	37.829	53.868	37.458	53.868	49.609	212,939
2023-05-23	38.607	53.868	38.242	53.868	49.609	16,549
2023-05-22	38.935	53.868	38.648	53.868	49.609	5,542
2023-05-19	38.893	53.868	38.462	53.868	49.609	5,394
2023-05-18	37.342	53.868	37.333	53.868	49.609	2,641
2023-05-17	37.230	53.868	37.230	53.868	49.609	204,426
2023-05-16	37.614	53.868	37.156	53.868	49.609	201,420
2023-05-15	37.904	53.868	37.578	53.868	49.609	2,075
2023-05-12	37.965	53.868	37.521	53.868	49.609	200,656
2023-05-11	37.323	53.868	37.323	53.868	49.609	5,090
2023-05-10	37.408	53.868	36.810	53.868	49.609	3,408
2023-05-09	38.026	53.868	37.253	53.868	49.609	39,431
2023-05-05	38.006	53.868	37.381	53.868	49.609	4,105
2023-05-04	38.120	53.868	37.529	53.868	49.609	5,044
2023-05-03	38.766	53.868	38.341	53.868	49.609	3,725
2023-05-02	38.907	53.868	38.032	53.868	49.609	7,535,737
2023-04-28	37.754	53.868	37.483	53.868	49.609	19,523
2023-04-27	35.431	53.868	35.248	53.868	49.609	13,506
2023-04-26	34.354	53.868	34.103	53.868	49.609	8,846
2023-04-25	34.677	53.868	34.439	53.868	49.609	10,535
2023-04-24	35.248	53.868	34.756	53.868	49.609	14,204
2023-04-21	35.365	53.868	35.131	53.868	49.609	15,403
2023-04-20	35.646	53.868	35.328	53.868	49.609	4,019
2023-04-19	35.656	53.868	35.656	53.868	49.609	4,485
2023-04-18	36.274	53.868	35.683	53.868	49.609	4,451
2023-04-17	35.562	53.868	35.553	53.868	49.609	5,033
2023-04-14	35.646	53.868	35.136	53.868	49.609	491,157
2023-04-13	35.553	53.868	35.404	53.868	49.609	5,946
2023-04-12	35.956	53.868	35.553	53.868	49.609	1,944,796
2023-04-11	35.960	53.868	35.815	53.868	49.609	1,635,758
2023-04-06	35.501	53.868	35.244	53.868	49.609	2,236
2023-04-05	35.253	53.868	35.253	53.868	49.609	33,254
2023-04-04	35.543	53.868	35.155	53.868	49.609	265,914
2023-04-03	35.646	53.868	35.477	53.868	49.359	1,171
2023-03-31	34.892	53.868	34.892	53.868	49.359	6,567
2023-03-30	34.970	53.868	34.682	53.868	49.359	14,923
2023-03-29	34.556	53.868	34.413	53.868	49.359	6,397
2023-03-28	34.166	53.868	34.074	53.868	49.359	7,258
2023-03-27	34.138	53.868	34.052	53.868	49.359	854
2023-03-24	33.370	53.868	33.183	53.868	49.359	1,626
2023-03-23	33.913	53.868	33.666	53.868	49.359	77,419
2023-03-22	34.653	53.868	34.196	53.868	49.359	4,405,094
2023-03-21	34.447	53.868	34.382	53.868	49.359	11,903
2023-03-20	33.979	53.868	33.905	53.868	49.359	5,945
2023-03-17	33.585	53.868	33.537	53.868	49.359	579,399
2023-03-16	33.314	53.868	33.268	53.868	49.359	11,794
2023-03-15	32.649	53.868	32.581	53.868	49.359	5,036
2023-03-14	33.473	53.868	32.749	53.868	49.359	74,650
2023-03-13	32.939	53.868	32.780	53.868	49.359	7,592
2023-03-10	33.009	53.868	32.790	53.868	49.359	7,978
2023-03-09	33.632	53.868	33.351	53.868	49.359	150,312
2023-03-08	33.835	53.868	33.621	53.868	49.359	4,405
2023-03-07	34.845	53.868	33.730	53.868	49.359	4,423
2023-03-06	35.272	53.868	34.789	53.868	49.359	5,318
2023-03-03	34.874	53.868	34.798	53.868	49.359	5,950
2023-03-02	34.101	53.868	34.101	53.868	49.359	1,895
2023-03-01	34.550	53.868	34.077	53.868	49.359	7,709
2023-02-28	34.677	53.868	34.522	53.868	49.359	604,298
2023-02-27	34.663	53.868	34.663	53.868	49.359	9,670
2023-02-24	34.775	53.868	34.693	53.868	49.359	3,988

← NewerPage 15 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.