Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	42.300	42.370	41.510	41.740	34.966	18,899,131
2024-03-06	42.110	42.410	41.670	42.150	35.309	17,705,371
2024-03-05	41.910	42.570	41.720	42.060	35.234	28,526,032
2024-03-04	42.730	42.880	41.590	41.850	35.058	21,399,325
2024-03-01	42.660	43.070	42.170	42.800	35.854	16,022,179
2024-02-29	42.530	42.950	42.440	42.850	35.896	30,629,836
2024-02-28	42.240	42.630	42.120	42.150	35.309	14,079,705
2024-02-27	42.220	42.310	41.900	42.270	35.410	14,024,541
2024-02-26	41.920	42.570	41.770	42.190	35.343	22,527,678
2024-02-23	41.860	42.320	41.670	41.900	35.100	15,654,597
2024-02-22	41.890	41.990	41.400	41.910	35.108	20,587,765
2024-02-21	41.920	41.950	41.490	41.850	35.058	22,036,111
2024-02-20	41.150	41.730	40.740	41.660	34.899	22,252,178
2024-02-16	41.710	41.750	41.160	41.240	34.547	24,091,580
2024-02-15	41.790	42.170	41.670	41.800	35.016	22,290,697
2024-02-14	42.040	42.130	41.680	42.020	35.201	26,281,064
2024-02-13	42.480	42.550	41.510	41.850	35.058	26,194,317
2024-02-12	41.940	42.990	41.930	42.610	35.695	23,118,476
2024-02-09	41.470	42.280	41.230	42.070	35.242	29,201,763
2024-02-08	43.020	43.060	41.060	41.250	34.556	47,886,533
2024-02-07	44.630	44.790	42.840	42.860	35.904	33,314,408
2024-02-06	44.940	44.940	44.140	44.420	37.211	19,902,644
2024-02-05	44.950	45.380	44.780	44.870	37.588	16,568,803
2024-02-02	45.330	45.820	44.870	45.090	37.772	26,924,785
2024-02-01	46.740	47.110	46.180	46.730	39.146	19,828,274
2024-01-31	46.640	47.110	46.380	46.540	38.987	19,824,433
2024-01-30	46.400	46.840	46.010	46.650	39.079	16,726,079
2024-01-29	46.080	46.510	45.810	46.110	38.627	20,554,261
2024-01-26	45.430	46.320	45.330	46.260	38.752	21,432,189
2024-01-25	43.700	46.340	43.570	45.270	37.923	31,713,481
2024-01-24	44.280	44.330	43.500	43.800	36.692	20,749,736
2024-01-23	43.740	44.160	43.430	43.950	36.817	16,764,811
2024-01-22	43.510	43.930	43.430	43.620	36.541	19,294,241
2024-01-19	42.590	43.360	42.520	43.350	36.315	25,187,815
2024-01-18	42.110	42.630	42.080	42.540	35.636	21,123,719
2024-01-17	42.820	43.060	42.140	42.350	35.477	19,813,016
2024-01-16	42.960	43.230	42.740	43.090	36.097	18,334,474
2024-01-12	43.420	43.420	42.860	42.990	36.013	13,596,141
2024-01-11	43.580	43.680	42.830	43.270	36.248	13,557,729
2024-01-10	43.300	43.560	42.980	43.480	36.424	13,003,529
2024-01-09	43.200	43.430	42.800	43.280	36.256	15,836,521
2024-01-08	43.040	43.820	42.930	43.730	36.633	17,204,735
2024-01-05	42.780	43.310	42.730	43.040	36.055	13,495,950
2024-01-04	43.270	43.350	42.490	42.630	35.712	20,908,505
2024-01-03	43.680	43.880	43.220	43.310	36.281	16,477,361
2024-01-02	43.560	44.040	43.260	43.670	36.583	17,620,972
2023-12-29	44.090	44.140	43.560	43.850	36.491	14,613,205
2023-12-28	43.970	44.410	43.890	44.120	36.715	9,627,968
2023-12-27	43.900	44.170	43.710	43.990	36.607	9,873,805
2023-12-26	44.000	44.070	43.500	43.930	36.557	10,269,128
2023-12-22	44.130	44.620	43.810	44.000	36.615	12,690,791
2023-12-21	44.220	44.410	43.380	44.020	36.632	19,290,827
2023-12-20	44.620	44.920	44.200	44.200	36.782	17,371,934
2023-12-19	44.790	44.910	44.500	44.700	37.198	17,517,579
2023-12-18	44.560	44.880	44.320	44.700	37.198	19,095,032
2023-12-15	44.610	44.820	43.950	44.480	37.015	64,390,036
2023-12-14	44.060	45.000	43.930	44.640	37.148	31,791,052
2023-12-13	42.730	43.720	42.240	43.670	36.341	19,904,778
2023-12-12	43.040	43.140	42.160	42.670	35.509	18,708,245
2023-12-11	42.740	43.010	42.140	42.660	35.500	21,289,318

← NewerPage 12 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.