Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	40.250	40.350	39.910	39.930	33.973	11,971,313
2024-08-27	40.170	40.540	40.140	40.240	34.237	13,943,129
2024-08-26	40.020	40.460	39.860	40.250	34.245	11,867,601
2024-08-23	39.630	39.940	39.490	39.820	33.879	12,464,907
2024-08-22	40.100	40.100	39.180	39.410	33.530	9,883,728
2024-08-21	40.230	40.300	39.800	39.940	33.981	13,602,223
2024-08-20	40.050	40.280	39.970	40.030	34.058	14,460,731
2024-08-19	39.470	40.310	39.470	40.260	34.254	14,170,507
2024-08-16	39.640	39.830	39.500	39.620	33.709	15,119,603
2024-08-15	39.280	39.540	38.920	39.520	33.624	18,449,497
2024-08-14	38.780	39.120	38.770	39.010	33.190	19,143,687
2024-08-13	38.900	39.260	38.680	39.120	33.284	14,962,114
2024-08-12	39.000	39.100	38.470	38.530	32.782	13,027,430
2024-08-09	39.070	39.370	38.700	39.080	33.250	14,937,467
2024-08-08	38.460	39.440	38.440	39.350	33.479	14,583,863
2024-08-07	39.190	39.600	38.470	38.510	32.765	17,866,061
2024-08-06	38.900	39.450	38.730	38.920	33.113	16,916,005
2024-08-05	40.180	40.520	38.610	39.180	33.335	22,823,984
2024-08-02	40.870	41.140	39.840	39.900	33.947	27,690,464
2024-08-01	41.250	41.420	40.210	40.260	34.254	23,257,399
2024-07-31	40.760	41.630	40.680	41.270	35.113	26,539,704
2024-07-30	40.770	41.050	40.380	40.810	34.721	26,916,249
2024-07-29	39.730	40.780	39.630	40.680	34.611	23,469,625
2024-07-26	38.570	40.110	38.540	39.690	33.769	26,209,681
2024-07-25	38.540	39.370	38.230	38.240	32.535	19,617,115
2024-07-24	38.720	38.850	37.380	38.090	32.407	25,018,909
2024-07-23	39.410	39.570	36.970	38.510	32.765	32,839,593
2024-07-22	40.110	40.190	38.780	39.530	33.632	24,768,698
2024-07-19	40.180	40.290	39.870	40.080	34.100	20,598,648
2024-07-18	40.230	41.200	40.130	40.140	34.151	18,947,679
2024-07-17	39.680	40.740	39.670	40.590	34.534	33,812,910
2024-07-16	38.940	39.670	38.860	39.610	33.701	19,783,460
2024-07-15	38.250	39.440	38.200	38.940	33.130	20,292,526
2024-07-12	37.990	38.340	37.910	38.290	32.577	17,870,756
2024-07-11	37.590	38.190	37.560	37.750	32.118	19,878,210
2024-07-10	37.580	37.670	37.140	37.430	31.846	20,513,502
2024-07-09	37.270	37.670	37.150	37.510	31.914	19,947,885
2024-07-08	37.790	37.990	37.210	37.330	31.761	18,798,086
2024-07-05	37.960	37.990	37.680	37.860	32.212	12,987,737
2024-07-03	37.750	38.310	37.710	38.050	32.373	8,171,086
2024-07-02	38.360	38.360	37.770	38.160	32.203	16,760,223
2024-07-01	38.900	39.080	38.140	38.170	32.212	18,038,382
2024-06-28	38.540	39.250	38.500	39.160	33.047	40,854,256
2024-06-27	38.280	38.390	37.960	38.280	32.304	13,949,104
2024-06-26	38.290	38.440	37.620	38.220	32.254	25,139,160
2024-06-25	38.660	38.660	37.940	38.400	32.406	19,688,818
2024-06-24	38.290	38.800	38.060	38.480	32.473	20,736,398
2024-06-21	38.220	38.710	37.970	38.480	32.473	52,256,112
2024-06-20	36.780	37.980	36.710	37.850	31.942	22,623,921
2024-06-18	37.340	37.790	36.750	36.900	31.140	23,948,708
2024-06-17	37.390	37.470	36.920	37.310	31.486	33,189,569
2024-06-14	37.370	37.680	37.260	37.440	31.595	13,542,898
2024-06-13	37.500	37.840	37.310	37.580	31.714	19,755,292
2024-06-12	38.530	38.640	37.480	37.830	31.925	20,169,181
2024-06-11	38.150	38.600	37.960	38.320	32.338	17,584,160
2024-06-10	38.910	38.980	38.520	38.790	32.735	14,060,179
2024-06-07	39.060	39.350	38.910	38.960	32.878	17,124,603
2024-06-06	39.170	39.920	39.010	39.070	32.971	21,698,832
2024-06-05	39.600	39.600	39.060	39.140	33.030	13,482,079
2024-06-04	39.420	39.780	39.200	39.560	33.385	15,557,820

← NewerPage 10 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-01-05	1067:1000
2017-02-21	2:1
2007-02-22	3:2
1999-05-06	2:1
1994-02-03	3:2

Dividends

Ex-date	Amount
2026-10-07	0.3300 USD
2026-07-01	0.3300 USD
2026-04-01	0.3300 USD
2026-01-14	0.3300 USD
2025-10-01	0.3300 USD
2025-07-02	0.3300 USD
2025-04-02	0.3300 USD
2025-01-08	0.3100 USD
2024-10-02	0.3100 USD
2024-07-03	0.3100 USD
2024-04-02	0.3100 USD
2024-01-02	0.2900 USD
2023-10-03	0.2900 USD
2023-07-03	0.2900 USD
2023-04-04	0.2900 USD
2023-01-03	0.2700 USD
2022-10-04	0.2700 USD
2022-07-05	0.2700 USD
2022-04-05	0.2700 USD
2022-01-04	0.2500 USD
2021-10-05	0.2500 USD
2021-07-06	0.2500 USD
2021-04-06	0.2500 USD
2021-01-05	0.2300 USD
2020-10-06	0.2300 USD
2020-06-30	0.2300 USD
2020-03-31	0.2300 USD
2020-01-07	0.2100 USD
2019-10-01	0.2100 USD
2019-07-02	0.2100 USD
2019-04-02	0.2100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.