Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.571	53.868	31.220	53.868	51.524	6,559
2025-02-04	31.084	53.868	30.588	53.868	51.524	211,980
2025-02-03	31.468	53.868	30.859	53.868	51.524	13,868
2025-01-31	31.478	53.868	31.206	53.868	51.524	134,297
2025-01-30	36.349	53.868	30.452	53.868	51.524	150,742
2025-01-29	35.225	53.868	35.033	53.868	51.524	19,490
2025-01-28	35.440	53.868	35.230	53.868	51.524	16,965
2025-01-27	35.487	53.868	35.328	53.868	51.524	12,048
2025-01-24	35.126	53.868	34.937	53.868	51.524	14,582
2025-01-23	34.943	53.868	34.593	53.868	51.524	22,384
2025-01-22	34.536	53.868	34.218	53.868	51.524	453,843
2025-01-21	34.307	53.868	34.260	53.868	51.524	1,464,419
2025-01-17	34.513	53.868	34.192	53.868	51.524	9,992
2025-01-16	34.185	53.868	33.995	53.868	51.524	11,813
2025-01-15	34.596	53.868	34.073	53.868	51.524	41,995
2025-01-14	34.644	53.868	33.994	53.868	51.524	7,895
2025-01-13	34.185	53.868	34.030	53.868	51.524	11,660
2025-01-10	34.468	53.868	34.102	53.868	51.524	375,405
2025-01-08	34.397	53.868	33.963	53.868	51.524	625,993
2025-01-07	35.083	53.868	34.836	53.868	51.227	14,605
2025-01-06	35.412	53.868	34.934	53.868	51.227	11,347
2025-01-03	35.225	53.868	35.035	53.868	51.227	6,626
2025-01-02	35.478	53.868	34.861	53.868	51.227	26,987
2024-12-31	35.047	53.868	34.964	53.868	51.227	5,138
2024-12-30	35.272	53.868	34.803	53.868	51.227	5,500
2024-12-27	35.459	53.868	35.342	53.868	51.227	1,010
2024-12-24	35.618	53.868	35.354	53.868	51.227	36,926
2024-12-23	35.595	53.868	35.309	53.868	51.227	2,746
2024-12-20	35.094	53.868	35.000	53.868	51.227	7,400
2024-12-19	35.506	53.868	34.930	53.868	51.227	6,262
2024-12-18	36.111	53.868	36.049	53.868	51.227	10,246
2024-12-17	36.363	53.868	36.171	53.868	51.227	15,713
2024-12-16	37.389	53.868	36.551	53.868	51.227	15,487
2024-12-13	37.202	53.868	37.171	53.868	51.227	8,201
2024-12-12	37.333	53.868	37.323	53.868	51.227	12,416
2024-12-11	37.061	53.868	36.846	53.868	51.227	36,687
2024-12-10	36.696	53.868	36.108	53.868	51.227	43,293
2024-12-09	40.481	53.868	36.330	53.868	51.227	62,848
2024-12-06	40.059	53.868	40.038	53.868	51.227	8,329
2024-12-05	39.919	53.868	39.787	53.868	51.227	48,117
2024-12-04	39.951	53.868	39.714	53.868	51.227	12,769
2024-12-03	40.687	53.868	40.178	53.868	51.227	57,210
2024-12-02	40.368	53.868	39.984	53.868	51.227	19,974
2024-11-29	39.937	53.868	39.786	53.868	51.227	1,283,938
2024-11-27	39.947	53.868	39.918	53.868	51.227	15,170
2024-11-26	40.298	53.868	39.801	53.868	51.227	11,150
2024-11-25	41.174	53.868	40.425	53.868	51.227	14,549
2024-11-22	40.612	53.868	40.509	53.868	51.227	15,587
2024-11-21	39.497	53.868	39.497	53.868	51.227	16,714
2024-11-20	40.621	53.868	39.373	53.868	51.227	17,866
2024-11-19	39.984	53.868	39.689	53.868	51.227	12,631
2024-11-18	40.143	53.868	40.106	53.868	51.227	10,562
2024-11-15	40.700	53.868	39.965	53.868	51.227	18,333
2024-11-14	40.780	53.868	40.481	53.868	51.227	7,335
2024-11-13	40.935	53.868	40.788	53.868	51.227	47,562
2024-11-12	41.221	53.868	41.097	53.868	51.227	1,374,939
2024-11-11	41.296	53.868	41.183	53.868	51.227	8,224
2024-11-08	41.380	53.868	40.955	53.868	51.227	6,308
2024-11-07	41.614	53.868	41.524	53.868	51.227	15,337
2024-11-06	41.736	53.868	41.061	53.868	51.227	27,001

← NewerPage 8 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.