Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	41.700	42.240	41.660	42.100	35.034	21,464,946
2023-12-07	41.990	42.690	41.780	42.170	35.093	20,830,294
2023-12-06	41.770	42.070	41.290	41.690	34.693	17,733,220
2023-12-05	42.930	43.000	40.690	41.610	34.627	30,967,648
2023-12-04	42.250	43.420	42.170	43.080	35.850	24,282,146
2023-12-01	42.250	42.520	41.810	42.210	35.126	18,111,151
2023-11-30	41.780	41.940	41.440	41.890	34.860	25,225,374
2023-11-29	41.970	42.070	41.410	41.630	34.643	14,164,532
2023-11-28	42.000	42.100	41.790	41.870	34.843	15,484,624
2023-11-27	42.370	42.510	41.810	42.090	35.026	20,604,304
2023-11-24	42.550	42.730	42.400	42.580	35.434	6,252,620
2023-11-22	42.720	42.930	42.400	42.480	35.351	13,716,392
2023-11-21	43.000	43.040	42.340	42.600	35.450	12,507,161
2023-11-20	42.280	43.140	42.170	42.940	35.733	15,421,671
2023-11-17	42.660	42.970	42.330	42.420	35.301	14,282,862
2023-11-16	42.780	43.070	41.870	42.410	35.292	19,598,443
2023-11-15	41.880	42.650	41.880	42.530	35.392	18,268,641
2023-11-14	42.300	42.500	41.770	41.870	34.843	24,027,133
2023-11-13	41.680	41.830	41.280	41.490	34.527	15,164,738
2023-11-10	41.080	41.960	41.050	41.910	34.876	21,422,586
2023-11-09	41.660	41.770	40.770	40.880	34.019	27,728,022
2023-11-08	41.860	42.040	41.290	41.520	34.552	20,154,776
2023-11-07	42.450	42.460	41.970	42.040	34.984	21,096,084
2023-11-06	43.140	43.260	42.200	42.460	35.334	19,932,520
2023-11-03	42.860	43.420	42.820	43.180	35.933	20,278,869
2023-11-02	41.860	42.580	41.860	42.500	35.367	17,877,905
2023-11-01	41.370	42.140	41.340	41.820	34.801	20,812,048
2023-10-31	40.700	41.340	40.670	41.290	34.360	20,124,687
2023-10-30	39.960	40.620	39.940	40.450	33.661	19,421,854
2023-10-27	38.000	40.410	37.920	39.640	32.987	38,357,583
2023-10-26	40.050	40.460	39.080	39.150	32.579	53,355,762
2023-10-25	43.330	43.600	42.720	42.750	35.575	24,906,874
2023-10-24	43.360	43.590	43.190	43.460	36.166	20,848,967
2023-10-23	43.130	43.300	42.730	42.940	35.733	15,438,850
2023-10-20	42.860	43.340	42.320	42.860	35.667	23,962,366
2023-10-19	44.190	44.340	42.990	43.070	35.842	19,108,796
2023-10-18	44.280	44.520	43.900	44.020	36.632	14,281,582
2023-10-17	44.220	44.700	44.100	44.360	36.915	16,801,195
2023-10-16	44.050	44.330	43.770	44.250	36.823	18,208,889
2023-10-13	43.900	44.070	43.510	43.810	36.457	17,668,560
2023-10-12	44.340	44.460	43.800	43.900	36.532	17,879,826
2023-10-11	44.640	44.930	44.090	44.240	36.815	17,968,600
2023-10-10	44.240	44.660	43.820	44.470	37.007	16,600,813
2023-10-09	43.460	44.240	43.360	44.090	36.690	16,788,818
2023-10-06	42.710	43.610	42.390	43.470	36.174	25,039,289
2023-10-05	43.450	43.600	42.880	43.020	35.800	18,792,324
2023-10-04	43.390	43.580	43.160	43.470	36.174	22,129,580
2023-10-03	43.870	44.130	43.310	43.450	36.158	18,118,194
2023-10-02	44.250	44.720	44.090	44.490	36.782	18,453,978
2023-09-29	44.890	45.090	43.990	44.340	36.658	16,151,179
2023-09-28	44.690	45.240	44.640	44.860	37.088	13,980,368
2023-09-27	44.370	44.830	44.250	44.600	36.873	17,452,919
2023-09-26	43.990	44.720	43.860	44.240	36.575	19,629,919
2023-09-25	45.210	45.350	44.730	44.870	37.096	12,666,677
2023-09-22	45.560	45.840	45.260	45.300	37.452	13,294,393
2023-09-21	45.670	46.000	45.620	45.700	37.782	17,364,358
2023-09-20	45.790	46.040	45.470	45.500	37.617	16,676,997
2023-09-19	45.570	45.830	45.470	45.730	37.807	16,928,489
2023-09-18	45.460	46.020	45.420	45.640	37.733	13,713,938
2023-09-15	45.930	46.150	45.190	45.340	37.485	48,481,706

← NewerPage 13 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.