Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.380	31.550	27.910	27.940	27.940	45,671
2026-04-23	29.470	32.100	29.010	31.765	31.765	22,932
2026-04-22	29.690	29.690	28.900	29.420	29.420	23,074
2026-04-21	29.850	30.580	29.280	29.430	29.430	20,772
2026-04-20	29.980	30.135	29.110	30.000	30.000	10,751
2026-04-17	29.400	29.900	29.171	29.550	29.550	8,369
2026-04-16	28.400	29.190	28.170	29.080	29.080	15,192
2026-04-15	28.210	28.500	28.010	28.490	28.490	12,902
2026-04-14	28.050	28.357	27.800	28.180	28.180	8,819
2026-04-13	27.980	28.360	27.590	27.980	27.980	13,285
2026-04-10	28.320	28.470	28.068	28.068	28.068	9,757
2026-04-09	28.000	28.150	27.517	28.090	28.090	4,832
2026-04-08	28.290	28.290	27.690	27.810	27.810	12,388
2026-04-07	27.650	27.810	27.490	27.600	27.600	13,176
2026-04-02	27.920	28.320	27.510	28.010	28.010	4,888
2026-04-01	28.550	28.790	27.780	28.025	28.025	34,901
2026-03-31	29.150	29.650	28.400	28.750	28.750	6,956
2026-03-30	28.360	29.220	27.740	29.030	29.030	22,322
2026-03-27	28.810	29.250	28.275	28.440	28.440	23,775
2026-03-26	28.770	29.110	28.270	28.652	28.652	34,557
2026-03-25	30.111	30.111	28.630	28.699	28.699	14,920
2026-03-24	28.750	30.160	28.750	29.360	29.360	5,195
2026-03-23	29.180	30.000	28.120	29.030	29.030	37,494
2026-03-20	29.090	29.500	28.750	29.210	29.210	22,056
2026-03-19	28.730	29.302	28.500	29.142	29.142	18,856
2026-03-18	30.110	30.490	28.727	28.795	28.795	41,503
2026-03-17	30.360	30.730	30.000	30.260	30.260	22,972
2026-03-16	30.430	30.430	30.010	30.330	30.330	4,104
2026-03-13	30.170	30.550	30.000	30.230	30.230	12,363
2026-03-12	30.500	30.580	30.000	30.190	30.190	20,890
2026-03-11	31.070	31.480	30.261	30.261	30.261	2,139
2026-03-10	31.080	31.440	30.570	31.110	31.110	8,440
2026-03-09	31.540	32.070	30.475	30.870	30.870	42,780
2026-03-06	31.600	31.680	31.000	31.525	31.525	2,682
2026-03-05	32.000	32.500	31.500	31.782	31.782	11,185
2026-03-04	30.890	31.950	30.580	31.940	31.940	10,539
2026-03-03	30.820	31.229	30.300	31.180	31.180	15,177
2026-03-02	30.990	31.200	30.380	30.960	30.960	63,797
2026-02-27	30.850	31.180	30.230	31.000	31.000	36,534
2026-02-26	31.130	31.210	30.510	31.050	31.050	16,311
2026-02-25	31.540	31.740	30.850	30.850	30.850	22,094
2026-02-24	31.690	31.850	30.900	31.651	31.651	15,932
2026-02-23	31.340	31.718	31.000	31.622	31.622	17,513
2026-02-20	31.380	31.490	30.795	31.360	31.360	30,312
2026-02-19	31.610	31.708	30.970	31.370	31.370	17,074
2026-02-18	31.460	32.000	31.300	31.680	31.680	15,852
2026-02-17	31.410	32.000	31.000	31.890	31.890	131,077
2026-02-13	31.740	32.040	31.170	31.649	31.649	19,398
2026-02-12	32.360	32.850	31.940	32.220	32.220	27,148
2026-02-11	32.310	32.840	32.200	32.555	32.555	47,294
2026-02-10	31.500	32.308	31.440	32.205	32.205	25,719
2026-02-09	31.360	31.550	30.772	31.399	31.399	34,210
2026-02-06	30.770	31.369	30.600	31.320	31.320	35,490
2026-02-05	30.440	30.850	30.150	30.760	30.760	23,293
2026-02-04	29.750	31.129	29.470	30.800	30.800	99,543
2026-02-03	29.510	30.275	28.900	29.815	29.815	1,816,374
2026-02-02	29.750	30.090	29.400	29.619	29.619	141,857
2026-01-30	29.000	29.720	28.940	29.510	29.510	18,862
2026-01-29	28.500	30.100	26.710	29.310	29.310	51,625
2026-01-28	28.660	29.070	28.480	28.692	28.692	14,016

← NewerPage 3 of 5 · 243 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.