Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	32.021	53.493	31.946	53.493	51.778	7,743
2025-05-02	31.890	53.493	31.862	53.493	51.778	2,910
2025-05-01	31.740	53.493	31.613	53.493	51.778	4,711
2025-04-30	31.609	53.493	31.093	53.493	51.778	10,822
2025-04-29	31.679	53.493	31.515	53.493	51.778	9,097
2025-04-28	31.768	53.493	31.515	53.493	51.778	24,317
2025-04-25	53.493	53.493	30.953	53.493	51.778	11,856
2025-04-24	30.915	53.868	29.445	53.868	52.140	38,285
2025-04-23	32.265	53.868	32.265	53.868	52.140	1,625
2025-04-22	31.702	53.868	31.663	53.868	52.140	4,144
2025-04-17	31.487	53.868	30.915	53.868	52.140	3,275
2025-04-16	32.152	53.868	31.604	53.868	52.140	34,388
2025-04-15	32.321	53.868	32.077	53.868	52.140	5,587
2025-04-14	31.637	53.868	31.177	53.868	52.140	3,245
2025-04-11	31.702	53.868	31.192	53.868	52.140	2,205
2025-04-10	32.649	53.868	31.047	53.868	52.140	8,711
2025-04-09	30.915	53.868	30.072	53.868	52.140	6,405
2025-04-08	31.384	53.868	31.283	53.868	52.140	9,853
2025-04-07	30.466	53.868	30.364	53.868	52.140	14,730
2025-04-04	33.407	53.868	31.801	53.868	52.140	19,678
2025-04-03	34.288	53.868	33.379	53.868	52.140	4,052
2025-04-02	33.979	53.868	33.876	53.868	52.140	931
2025-04-01	34.536	53.868	34.240	53.868	51.841	410,433
2025-03-31	34.574	53.868	34.068	53.868	51.524	4,267
2025-03-28	34.972	53.868	34.405	53.868	51.524	4,839
2025-03-27	34.888	53.868	34.710	53.868	51.524	2,378
2025-03-26	34.578	53.868	34.569	53.868	51.524	6,806
2025-03-25	34.288	53.868	33.693	53.868	51.524	5,110
2025-03-24	34.466	53.868	34.232	53.868	51.524	7,631
2025-03-21	33.881	53.868	33.857	53.868	51.524	765
2025-03-20	33.703	53.868	33.698	53.868	51.524	4,350
2025-03-19	33.801	53.868	33.670	53.868	51.524	5,747
2025-03-18	33.557	53.868	33.356	53.868	51.524	28,631
2025-03-17	32.977	53.868	32.977	53.868	51.524	7,274
2025-03-14	32.611	53.868	32.503	53.868	51.524	6,540
2025-03-13	32.948	53.868	32.485	53.868	51.524	402,323
2025-03-12	33.745	53.868	32.697	53.868	51.524	50,470
2025-03-11	33.792	53.868	33.244	53.868	51.524	79,822
2025-03-10	35.131	53.868	34.021	53.868	51.524	20,198
2025-03-07	33.857	53.868	33.857	53.868	51.524	15,038
2025-03-06	33.286	53.868	33.126	53.868	51.524	25,034
2025-03-05	33.267	53.868	32.763	53.868	51.524	4,263
2025-03-04	33.707	53.868	33.094	53.868	51.524	10,625
2025-03-03	33.726	53.868	33.492	53.868	51.524	13,885
2025-02-28	33.417	53.868	33.321	53.868	51.524	3,056
2025-02-27	33.258	53.868	32.808	53.868	51.524	1,821
2025-02-26	33.623	53.868	32.845	53.868	51.524	14,006
2025-02-25	34.124	53.868	33.614	53.868	51.524	37,254
2025-02-24	34.438	53.868	33.982	53.868	51.524	6,336
2025-02-21	34.091	53.868	33.971	53.868	51.524	5,158
2025-02-20	34.204	53.868	33.824	53.868	51.524	9,227
2025-02-19	34.016	53.868	34.007	53.868	51.524	4,095
2025-02-18	33.035	53.868	32.902	53.868	51.524	6,349
2025-02-14	33.164	53.868	33.145	53.868	51.524	10,184
2025-02-13	32.784	53.868	32.784	53.868	51.524	35,488
2025-02-12	32.789	53.868	32.695	53.868	51.524	3,878
2025-02-11	32.182	53.868	32.021	53.868	51.524	5,703
2025-02-10	32.414	53.868	32.293	53.868	51.524	57,270
2025-02-07	32.421	53.868	31.976	53.868	51.524	8,526
2025-02-06	31.637	53.868	31.637	53.868	51.524	10,575

← NewerPage 7 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.