Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.940	24.400	22.468	22.610	22.610	44,203
2026-07-22	23.810	24.260	23.570	23.570	23.570	12,273
2026-07-21	23.500	23.980	23.500	23.790	23.790	1,769
2026-07-20	24.100	24.100	23.000	23.890	23.890	9,453
2026-07-17	24.400	24.670	23.740	23.810	23.810	43,965
2026-07-16	23.530	24.200	23.250	24.200	24.200	25,961
2026-07-15	23.300	23.790	23.190	23.510	23.510	11,365
2026-07-14	23.990	24.380	23.480	23.508	23.508	12,190
2026-07-13	23.620	24.260	23.540	24.060	24.060	23,008
2026-07-10	23.350	23.870	23.010	23.480	23.480	13,251
2026-07-09	23.350	23.800	22.800	23.090	23.090	14,936
2026-07-08	23.310	23.760	23.275	23.520	23.520	12,135
2026-07-07	23.400	24.360	23.260	23.380	23.380	13,130
2026-07-06	23.820	23.997	23.220	23.610	23.610	53,776
2026-07-02	23.740	23.920	23.090	23.320	23.320	72,222
2026-07-01	24.150	24.750	23.885	23.950	23.950	39,560
2026-06-30	24.000	25.160	24.000	24.370	24.370	67,694
2026-06-29	23.100	29.507	22.950	24.470	24.470	268,923
2026-06-26	22.830	23.210	22.000	23.189	23.189	39,094
2026-06-25	22.450	22.990	22.440	22.850	22.850	5,695
2026-06-24	22.990	23.150	22.428	22.670	22.670	29,017
2026-06-23	22.280	22.970	22.250	22.909	22.909	98,446
2026-06-22	22.480	22.850	22.120	22.390	22.390	25,339
2026-06-18	22.770	22.940	22.370	22.780	22.780	9,840
2026-06-17	23.610	23.990	22.820	22.850	22.850	63,364
2026-06-16	24.020	24.150	23.530	23.539	23.539	35,353
2026-06-15	24.490	24.750	24.100	24.130	24.130	25,431
2026-06-12	23.950	24.460	23.550	24.410	24.410	25,948
2026-06-11	24.070	24.250	23.300	24.050	24.050	37,727
2026-06-10	23.900	24.200	23.700	23.940	23.940	5,280
2026-06-09	23.740	24.010	23.649	23.860	23.860	47,874
2026-06-08	23.750	24.100	23.500	23.649	23.649	23,428
2026-06-05	23.390	23.730	23.339	23.730	23.730	35,643
2026-06-04	23.810	24.241	23.150	23.150	23.150	53,648
2026-06-03	24.820	25.500	23.490	23.680	23.680	93,579
2026-06-02	25.130	25.140	24.749	24.937	24.937	50,297
2026-06-01	24.890	25.130	24.545	25.080	25.080	53,835
2026-05-29	25.150	25.270	24.790	24.820	24.820	32,645
2026-05-28	25.230	25.500	24.977	25.010	25.010	15,867
2026-05-27	25.190	25.820	24.700	25.291	25.291	10,058
2026-05-26	25.500	25.540	24.840	25.125	25.125	27,049
2026-05-22	25.140	25.500	24.910	25.040	25.040	9,591
2026-05-21	24.940	25.350	24.563	25.110	25.110	10,882
2026-05-20	24.860	25.300	24.710	24.950	24.950	9,330
2026-05-19	25.020	25.300	24.778	24.778	24.778	61,859
2026-05-18	24.800	25.350	24.640	25.010	25.010	19,876
2026-05-15	25.450	25.810	24.830	24.880	24.880	15,540
2026-05-14	24.930	25.540	24.900	25.130	25.130	34,603
2026-05-13	24.950	25.400	24.550	24.875	24.875	18,807
2026-05-12	25.060	25.500	24.810	24.890	24.890	9,354
2026-05-11	25.370	25.650	24.900	25.050	25.050	23,974
2026-05-08	26.290	26.540	25.540	25.590	25.590	89,774
2026-05-07	26.490	26.668	26.111	26.249	26.249	77,327
2026-05-06	26.500	26.821	26.000	26.480	26.480	8,896
2026-05-05	27.250	27.250	26.230	26.400	26.400	18,736
2026-05-01	27.390	27.470	27.010	27.385	27.385	13,332
2026-04-30	26.780	27.440	26.550	27.079	27.079	32,004
2026-04-29	27.660	27.990	26.890	26.890	26.890	39,690
2026-04-28	27.620	28.230	27.530	27.720	27.720	10,579
2026-04-27	27.650	28.010	27.186	27.460	27.460	34,566

← NewerPage 2 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.