Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	40.000	40.070	39.280	39.580	33.401	16,700,044
2024-05-31	38.460	40.090	38.130	40.030	33.781	28,850,933
2024-05-30	38.060	38.910	37.920	38.870	32.802	19,478,298
2024-05-29	38.260	38.430	37.850	37.940	32.017	30,445,245
2024-05-28	38.230	38.810	38.160	38.540	32.524	18,071,992
2024-05-24	38.740	38.820	38.250	38.540	32.524	15,338,872
2024-05-23	38.820	39.140	38.500	38.680	32.642	17,159,281
2024-05-22	39.190	39.190	38.660	38.890	32.819	18,944,798
2024-05-21	39.000	39.630	38.960	39.210	33.089	14,374,624
2024-05-20	39.170	39.310	38.670	39.210	33.089	13,373,138
2024-05-17	39.280	39.390	38.910	39.270	33.140	14,653,538
2024-05-16	39.160	39.430	38.890	39.370	33.224	16,713,275
2024-05-15	39.880	39.950	39.010	39.250	33.123	20,089,583
2024-05-14	40.010	40.060	39.590	39.700	33.503	17,175,179
2024-05-13	39.570	39.740	39.320	39.700	33.503	19,638,562
2024-05-10	38.370	39.450	38.330	39.310	33.174	16,247,636
2024-05-09	39.010	39.110	38.400	38.540	32.524	25,173,944
2024-05-08	38.460	39.800	38.360	39.050	32.954	23,894,718
2024-05-07	38.640	38.720	38.370	38.490	32.482	32,621,818
2024-05-06	38.780	39.060	38.420	38.490	32.482	34,321,549
2024-05-03	38.450	38.840	38.380	38.690	32.650	23,771,373
2024-05-02	38.540	38.750	38.070	38.360	32.372	18,104,536
2024-05-01	38.050	38.700	38.020	38.200	32.237	21,059,379
2024-04-30	38.620	38.740	37.840	38.110	32.161	21,560,549
2024-04-29	38.570	38.950	38.460	38.850	32.785	15,933,511
2024-04-26	37.100	38.720	36.430	38.570	32.549	31,778,674
2024-04-25	38.650	39.240	37.190	37.870	31.958	40,370,372
2024-04-24	39.960	40.340	39.820	40.210	33.933	20,893,140
2024-04-23	40.450	41.120	40.310	40.360	34.060	16,351,668
2024-04-22	40.480	40.700	39.960	40.570	34.237	26,295,895
2024-04-19	39.710	40.300	39.570	40.240	33.958	25,850,743
2024-04-18	39.350	39.690	39.130	39.620	33.435	16,735,575
2024-04-17	39.310	39.420	38.880	38.990	32.904	21,820,257
2024-04-16	39.400	39.600	39.010	39.120	33.013	20,195,322
2024-04-15	39.750	39.920	39.110	39.430	33.275	22,720,271
2024-04-12	39.870	39.950	39.230	39.370	33.224	24,992,981
2024-04-11	40.050	40.260	39.640	40.140	33.874	26,205,840
2024-04-10	40.150	40.150	39.380	39.720	33.520	23,867,083
2024-04-09	40.280	40.780	39.950	40.150	33.882	34,832,535
2024-04-08	40.750	41.010	40.580	40.710	34.355	29,999,665
2024-04-05	40.870	41.190	40.640	40.900	34.515	24,362,811
2024-04-04	41.810	42.010	40.950	41.110	34.693	26,096,793
2024-04-03	41.740	41.950	41.410	41.530	35.047	20,079,553
2024-04-02	42.180	42.660	41.610	41.810	35.283	17,927,201
2024-04-01	43.030	43.050	41.850	42.280	35.418	19,529,941
2024-03-28	43.190	43.590	43.120	43.350	36.315	22,574,732
2024-03-27	42.740	43.090	42.690	43.070	36.080	15,051,742
2024-03-26	42.660	42.660	42.140	42.480	35.586	20,592,353
2024-03-25	42.870	42.880	42.300	42.640	35.720	19,047,230
2024-03-22	43.090	43.130	42.470	42.740	35.804	16,045,439
2024-03-21	43.000	43.010	42.450	42.890	35.929	20,008,597
2024-03-20	42.900	43.220	42.690	43.100	36.105	29,404,173
2024-03-19	42.940	43.250	42.630	42.990	36.013	24,630,308
2024-03-18	43.050	43.490	42.940	43.120	36.122	23,076,863
2024-03-15	42.840	43.310	42.690	42.770	35.829	48,338,941
2024-03-14	43.100	43.150	42.010	42.820	35.871	26,745,209
2024-03-13	43.410	43.680	43.200	43.280	36.256	15,441,624
2024-03-12	43.650	43.650	42.800	43.190	36.181	20,077,846
2024-03-11	42.730	43.680	42.640	43.540	36.474	27,018,681
2024-03-08	41.740	42.630	41.600	42.580	35.670	19,213,789

← NewerPage 11 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.