Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	35.567	53.868	35.098	53.868	49.359	14,593
2023-02-22	35.305	53.868	35.230	53.868	49.359	24,077
2023-02-21	36.152	53.868	35.508	53.868	49.359	2,306
2023-02-17	37.202	53.868	36.527	53.868	49.359	2,202
2023-02-16	36.541	53.868	36.443	53.868	49.359	5,370
2023-02-15	36.358	53.868	36.300	53.868	49.359	2,535
2023-02-14	36.490	53.868	36.196	53.868	49.359	1,990
2023-02-13	35.918	53.868	35.918	53.868	49.359	4,353
2023-02-10	35.618	53.868	35.582	53.868	49.359	6,345
2023-02-09	36.907	53.868	35.956	53.868	49.359	2,624
2023-02-08	36.829	53.868	36.129	53.868	49.359	997,808
2023-02-07	36.794	53.868	36.572	53.868	49.359	3,607
2023-02-06	37.117	53.868	36.812	53.868	49.359	3,678
2023-02-03	38.227	53.868	37.443	53.868	49.359	16,325
2023-02-02	37.380	53.868	37.380	53.868	49.359	6,927
2023-02-01	36.611	53.868	36.255	53.868	49.359	5,787
2023-01-31	36.761	53.868	36.637	53.868	49.359	4,096
2023-01-30	36.640	53.868	36.513	53.868	49.359	684
2023-01-27	37.595	53.868	37.085	53.868	49.359	3,777
2023-01-26	36.986	53.868	36.986	53.868	49.359	4,679
2023-01-25	37.436	53.868	37.085	53.868	49.359	5,692
2023-01-24	37.661	53.868	37.239	53.868	49.359	3,548
2023-01-23	36.860	53.868	36.860	53.868	49.359	25,120
2023-01-20	35.824	53.868	35.706	53.868	49.359	2,489
2023-01-19	35.754	53.868	35.410	53.868	49.359	13,772
2023-01-18	36.462	53.868	35.879	53.868	49.359	1,032
2023-01-17	36.518	53.868	36.012	53.868	49.359	58,607
2023-01-13	36.246	53.868	36.127	53.868	49.359	1,758,873
2023-01-12	35.553	53.868	35.369	53.868	49.359	2,809,202
2023-01-11	35.642	53.868	35.145	53.868	49.359	6,990
2023-01-10	35.159	53.868	35.028	53.868	49.359	1,347
2023-01-09	35.205	53.868	35.105	53.868	49.359	20,563
2023-01-06	35.187	53.868	34.886	53.868	49.359	20,499
2023-01-05	34.724	53.868	33.973	53.868	49.359	21,616
2023-01-04	33.998	53.868	33.759	53.868	49.359	18,236
2023-01-03	32.677	53.868	32.578	53.868	49.359	1,696
2022-12-30	32.585	53.868	32.485	53.868	49.112	1,673
2022-12-29	32.675	53.868	32.611	53.868	49.112	10,870
2022-12-28	32.878	53.868	32.508	53.868	49.112	925
2022-12-23	32.733	53.868	32.644	53.868	49.112	833
2022-12-22	32.643	53.868	32.293	53.868	49.112	1,957
2022-12-21	32.236	53.868	32.236	53.868	49.112	4,015,926
2022-12-20	31.804	53.868	31.706	53.868	49.112	2,074
2022-12-19	32.358	53.868	31.834	53.868	49.112	1,819
2022-12-16	32.133	53.868	31.946	53.868	49.112	1,731
2022-12-15	32.742	53.868	32.522	53.868	49.112	7,057
2022-12-14	32.606	53.868	32.557	53.868	49.112	1,253
2022-12-13	35.131	53.868	34.265	53.868	49.112	2,558
2022-12-12	33.267	53.868	33.267	53.868	49.112	922
2022-12-09	32.770	53.868	32.770	53.868	49.112	3,466
2022-12-08	32.394	53.868	32.250	53.868	49.112	3,705
2022-12-07	32.452	53.868	32.133	53.868	49.112	768
2022-12-06	32.967	53.868	32.320	53.868	49.112	2,778
2022-12-05	33.136	53.868	33.090	53.868	49.112	2,397
2022-12-02	33.431	53.868	33.379	53.868	49.112	1,341
2022-12-01	34.218	53.868	34.063	53.868	49.112	4,841
2022-11-30	33.211	53.868	33.074	53.868	49.112	1,356
2022-11-29	33.267	53.868	32.934	53.868	49.112	386
2022-11-28	33.128	53.868	33.047	53.868	49.112	21,755
2022-11-25	33.426	53.868	33.267	53.868	49.112	2,431

← NewerPage 16 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.