Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27.674	27.693	27.295	27.416	27.106	36,431
2025-10-27	27.993	27.993	27.356	27.635	27.323	38,743
2025-10-24	27.459	27.740	27.411	27.457	27.146	28,581
2025-10-23	27.646	27.871	27.402	27.635	27.323	36,707
2025-10-22	28.105	28.227	27.623	27.710	27.397	21,485
2025-10-21	27.712	28.039	27.627	28.010	27.693	10,695
2025-10-20	28.105	28.105	27.473	27.702	27.388	9,932
2025-10-17	27.421	27.632	27.346	27.495	27.184	31,072
2025-10-16	27.871	27.921	27.384	27.393	27.083	8,795
2025-10-15	28.105	28.255	27.617	27.730	27.416	14,580
2025-10-14	27.543	28.189	27.496	28.175	27.856	73,105
2025-10-13	28.480	28.480	27.599	27.707	27.393	22,571
2025-10-10	28.255	28.405	27.786	27.813	27.499	43,167
2025-10-09	28.798	28.976	28.166	28.213	27.893	36,414
2025-10-08	28.780	29.023	28.578	28.634	28.310	11,943
2025-10-07	29.145	29.182	28.948	29.015	28.686	11,287
2025-10-06	29.051	29.323	28.516	28.835	28.508	32,840
2025-10-03	28.620	29.210	28.461	28.919	28.592	31,180
2025-10-02	29.107	29.107	28.466	28.704	28.379	61,867
2025-10-01	29.164	29.362	29.032	29.143	28.813	94,949
2025-09-30	29.548	29.777	29.323	29.590	29.255	10,634
2025-09-29	29.847	29.960	29.461	29.581	28.919	52,395
2025-09-26	29.716	29.857	29.604	29.726	29.061	49,877
2025-09-25	29.698	29.847	29.556	29.556	28.895	20,554
2025-09-24	29.679	29.782	29.487	29.586	28.925	45,231
2025-09-23	29.604	30.145	29.492	29.653	28.991	14,684
2025-09-22	29.604	29.604	29.342	29.379	28.722	96,560
2025-09-19	29.660	29.847	29.453	29.453	28.795	9,307
2025-09-18	30.447	30.597	29.384	29.397	28.740	20,270
2025-09-17	30.278	30.653	30.203	30.465	29.784	2,418
2025-09-16	30.559	30.634	29.969	30.325	29.647	2,309
2025-09-15	30.934	31.037	30.456	30.456	29.776	5,695
2025-09-12	31.197	31.225	30.420	30.615	29.930	4,186
2025-09-11	31.346	31.389	31.108	31.345	30.645	4,750
2025-09-10	31.365	31.585	30.850	31.151	30.455	15,761
2025-09-09	31.899	31.899	31.572	31.759	31.049	3,050
2025-09-08	30.541	31.932	30.475	31.927	31.214	6,607
2025-09-05	31.684	32.194	31.478	31.482	30.779	9,263
2025-09-04	31.834	32.269	31.601	31.692	30.984	17,206
2025-09-03	31.927	32.012	31.379	31.639	30.932	2,788
2025-09-02	31.880	31.938	31.534	31.938	31.224	9,095
2025-08-29	31.576	31.834	31.431	31.679	30.971	1,925
2025-08-28	31.777	31.777	31.168	31.346	30.646	1,765
2025-08-27	31.440	31.609	31.389	31.599	30.893	33,360
2025-08-26	31.952	32.133	31.426	31.513	30.808	2,559
2025-08-22	31.618	32.204	31.581	31.812	31.101	11,099
2025-08-21	31.037	31.309	31.037	31.309	30.609	1,409
2025-08-20	31.740	31.862	31.002	31.195	30.498	7,246
2025-08-19	31.328	31.804	31.328	31.510	30.806	20,055
2025-08-18	31.412	31.458	31.132	31.417	30.714	10,523
2025-08-15	30.869	31.376	30.869	31.345	30.644	4,707
2025-08-14	30.925	31.047	30.550	30.892	30.202	5,105
2025-08-13	30.166	30.823	30.081	30.823	30.134	3,789
2025-08-12	29.454	30.264	29.417	30.147	29.473	4,226
2025-08-11	29.866	30.058	29.093	29.144	28.492	5,342
2025-08-08	29.782	29.998	29.646	29.740	29.075	9,319
2025-08-07	30.307	30.344	29.680	29.758	29.093	4,613
2025-08-06	30.588	30.691	30.288	30.288	29.611	8,314
2025-08-05	30.775	30.775	30.447	30.531	29.849	1,594
2025-08-04	30.494	30.794	30.447	30.652	29.967	5,707

← NewerPage 5 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.