Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	40.040	53.868	39.656	53.868	51.227	6,712
2024-11-04	40.857	53.868	39.876	53.868	51.227	5,022,679
2024-11-01	41.258	53.868	40.911	53.868	51.227	23,204
2024-10-31	41.502	53.868	40.171	53.868	51.227	25,846
2024-10-30	39.366	53.868	39.178	53.868	51.227	10,580
2024-10-29	39.304	53.868	39.131	53.868	51.227	570,908
2024-10-28	39.085	53.868	38.991	53.868	51.227	12,832
2024-10-25	39.394	53.868	39.038	53.868	51.227	5,868
2024-10-24	39.108	53.868	38.776	53.868	51.227	5,751
2024-10-23	39.263	53.868	38.626	53.868	51.227	11,920
2024-10-22	38.102	53.868	38.101	53.868	51.227	42,069
2024-10-21	39.295	53.868	38.122	53.868	51.227	8,787
2024-10-18	39.319	53.868	39.235	53.868	51.227	11,080
2024-10-17	39.890	53.868	39.038	53.868	51.227	1,544,508
2024-10-16	39.572	53.868	39.567	53.868	51.227	4,994
2024-10-15	39.418	53.868	39.366	53.868	51.227	10,954
2024-10-14	38.883	53.868	38.733	53.868	51.227	4,463
2024-10-11	38.555	53.868	38.466	53.868	51.227	6,152
2024-10-10	38.907	53.868	38.710	53.868	51.227	9,081
2024-10-09	38.279	53.868	38.213	53.868	51.227	3,972
2024-10-08	38.017	53.868	37.848	53.868	51.227	9,277
2024-10-07	38.354	53.868	38.101	53.868	51.227	4,027
2024-10-04	38.401	53.868	38.148	53.868	51.227	13,889
2024-10-03	38.421	53.868	37.979	53.868	51.227	4,376
2024-10-02	38.776	53.868	38.662	53.868	51.227	3,110
2024-10-01	39.045	53.868	38.604	53.868	50.951	12,432
2024-09-30	39.103	53.868	38.876	53.868	50.951	8,108
2024-09-27	38.654	53.868	38.588	53.868	50.951	10,762
2024-09-26	38.195	53.868	38.096	53.868	50.951	7,283
2024-09-25	38.701	53.868	37.998	53.868	50.951	7,389
2024-09-24	38.270	53.868	38.082	53.868	50.951	2,504,609
2024-09-23	37.752	53.868	37.604	53.868	50.951	10,924
2024-09-20	37.665	53.868	37.567	53.868	50.951	6,533
2024-09-19	37.745	53.868	37.745	53.868	50.951	122,828
2024-09-18	36.836	53.868	36.499	53.868	50.951	25,144
2024-09-17	37.014	53.868	36.766	53.868	50.951	8,187
2024-09-16	37.323	53.868	36.762	53.868	50.951	9,427
2024-09-13	36.855	53.868	36.776	53.868	50.951	4,708
2024-09-12	36.668	53.868	36.134	53.868	50.951	19,710
2024-09-11	36.668	53.868	35.756	53.868	50.951	19,412
2024-09-10	37.356	53.868	36.504	53.868	50.951	12,470
2024-09-09	37.028	53.868	36.490	53.868	50.951	17,232
2024-09-06	37.361	53.868	37.019	53.868	50.951	12,513
2024-09-05	36.733	53.868	36.630	53.868	50.951	12,910
2024-09-04	37.192	53.868	35.979	53.868	50.951	15,296
2024-09-03	37.164	53.868	36.921	53.868	50.951	22,936
2024-08-30	36.967	53.868	36.696	53.868	50.951	296,637
2024-08-29	37.501	53.868	37.033	53.868	50.951	6,890
2024-08-28	37.717	53.868	37.417	53.868	50.951	7,223
2024-08-27	37.651	53.868	37.633	53.868	50.951	8,011
2024-08-23	37.211	53.868	37.014	53.868	50.951	3,850
2024-08-22	37.492	53.868	36.724	53.868	50.951	5,929
2024-08-21	37.633	53.868	37.305	53.868	50.951	14,243
2024-08-20	37.576	53.868	37.464	53.868	50.951	4,058
2024-08-19	37.117	53.868	37.099	53.868	50.951	347,283
2024-08-16	37.218	53.868	37.007	53.868	50.951	29,640
2024-08-15	36.527	53.868	36.477	53.868	50.951	3,814
2024-08-14	36.462	53.868	36.379	53.868	50.951	3,972
2024-08-13	36.400	53.868	36.251	53.868	50.951	3,210
2024-08-12	36.565	53.868	36.063	53.868	50.951	12,592

← NewerPage 9 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.