Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	31.384	31.384	30.530	30.530	29.848	7,209
2025-07-31	30.260	32.583	30.072	31.291	30.591	37,324
2025-07-30	30.691	31.037	30.540	30.733	30.046	7,060
2025-07-29	31.459	31.571	30.850	30.855	30.165	5,172
2025-07-28	31.843	31.843	31.229	31.389	30.687	6,007
2025-07-25	32.133	32.208	31.136	31.468	30.764	11,366
2025-07-24	33.529	33.727	33.300	33.306	32.561	3,090
2025-07-23	33.258	33.556	33.098	33.487	32.739	4,818
2025-07-22	32.883	33.481	32.864	32.929	32.193	44,740
2025-07-21	32.396	32.844	32.386	32.734	32.002	4,589
2025-07-18	32.667	32.705	32.316	32.316	31.594	1,800
2025-07-17	32.321	32.597	32.133	32.597	31.868	7,440
2025-07-16	32.564	32.639	32.152	32.410	31.685	2,642
2025-07-15	33.356	33.361	32.556	32.601	31.872	2,826
2025-07-14	32.742	33.219	32.639	33.219	32.476	1,929
2025-07-11	33.028	33.051	32.789	32.947	32.211	4,599
2025-07-10	33.295	33.684	33.220	33.393	32.647	2,158
2025-07-09	33.604	33.707	33.209	33.228	32.486	2,225
2025-07-08	33.272	33.749	33.201	33.684	32.931	2,965
2025-07-07	34.063	34.063	33.257	33.321	32.576	23,699
2025-07-03	33.539	33.951	33.539	33.815	33.059	2,985
2025-07-02	33.820	33.820	33.473	33.620	32.869	35,380
2025-07-01	33.328	34.261	33.323	34.068	33.306	17,448
2025-06-30	33.115	33.440	33.115	33.206	32.141	6,455
2025-06-27	33.156	33.300	32.995	33.187	32.123	8,609
2025-06-26	32.660	32.878	32.649	32.761	31.710	1,014
2025-06-25	32.995	32.995	32.621	32.621	31.574	4,094
2025-06-24	32.714	32.975	32.517	32.862	31.808	37,040
2025-06-23	32.339	32.339	32.040	32.246	31.212	2,312
2025-06-20	32.058	32.672	32.058	32.428	31.389	2,167
2025-06-18	32.330	32.480	32.208	32.330	31.293	245
2025-06-17	32.517	32.770	32.335	32.366	31.329	4,829
2025-06-16	32.986	33.256	32.616	32.762	31.712	2,199
2025-06-13	32.780	33.201	32.677	33.098	32.037	17,409
2025-06-12	33.005	33.056	32.906	33.037	31.978	32,910
2025-06-11	33.396	33.501	33.025	33.025	31.966	4,398
2025-06-10	32.546	33.140	32.340	33.140	32.078	3,468
2025-06-09	32.532	32.686	32.377	32.592	31.547	3,304
2025-06-06	32.152	32.574	32.152	32.424	31.384	1,380
2025-06-05	32.321	32.396	32.029	32.030	31.003	7,423
2025-06-04	32.546	32.677	32.413	32.503	31.461	1,933
2025-06-03	31.979	32.461	31.979	32.423	31.383	1,711
2025-06-02	32.358	32.358	31.767	32.048	31.020	2,590
2025-05-30	32.574	53.493	31.993	53.493	51.778	14,671
2025-05-29	32.508	53.493	31.707	53.493	51.778	2,494
2025-05-28	32.817	53.493	32.597	53.493	51.778	4,140
2025-05-27	32.433	53.493	32.410	53.493	51.778	2,894
2025-05-23	32.180	53.493	32.030	53.493	51.778	2,790
2025-05-22	32.967	53.493	32.583	53.493	51.778	2,134
2025-05-21	33.229	53.493	32.883	53.493	51.778	2,370
2025-05-20	33.173	53.493	33.173	53.493	51.778	252
2025-05-19	33.080	53.493	33.061	53.493	51.778	2,639
2025-05-16	33.126	53.493	33.014	53.493	51.778	1,506
2025-05-15	32.621	53.493	32.358	53.493	51.778	4,411
2025-05-14	32.461	53.493	32.200	53.493	51.778	16,838
2025-05-13	32.517	53.493	32.363	53.493	51.778	3,911
2025-05-12	32.246	53.493	32.208	53.493	51.778	4,580
2025-05-09	32.227	53.493	32.072	53.493	51.778	2,981
2025-05-08	32.330	53.493	32.171	53.493	51.778	3,161
2025-05-07	32.414	53.493	32.138	53.493	51.778	10,586

← NewerPage 6 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.