Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.850	24.090	23.360	23.670	23.308	29,273,100
2026-07-29	24.160	24.880	23.840	24.610	24.233	37,047,700
2026-07-28	23.250	24.260	23.230	24.190	23.820	41,669,500
2026-07-27	22.430	23.290	22.360	22.800	22.451	37,492,900
2026-07-24	21.300	22.490	21.280	22.300	21.959	48,229,800
2026-07-23	24.010	24.010	21.910	21.920	21.585	53,009,300
2026-07-22	24.160	24.250	23.490	23.520	23.160	36,648,000
2026-07-21	23.710	23.950	23.580	23.810	23.446	27,095,900
2026-07-20	23.880	23.990	23.370	23.780	23.416	37,183,500
2026-07-17	24.350	24.680	23.660	23.790	23.426	40,121,300
2026-07-16	23.720	24.280	23.600	24.100	23.731	32,232,800
2026-07-15	23.240	23.810	23.180	23.490	23.131	22,869,900
2026-07-14	23.830	23.940	23.170	23.190	22.835	26,068,400
2026-07-13	23.960	24.280	23.780	23.970	23.603	30,705,400
2026-07-10	23.490	23.730	23.350	23.570	23.209	25,487,300
2026-07-09	23.080	23.410	22.800	23.350	22.993	27,015,500
2026-07-08	23.540	23.770	23.170	23.190	22.835	26,684,800
2026-07-07	23.860	24.240	23.370	23.410	23.052	33,017,000
2026-07-06	23.770	23.970	23.220	23.380	23.022	42,491,900
2026-07-02	23.790	23.920	23.080	23.790	23.426	43,720,500
2026-07-01	24.250	24.490	23.580	23.730	23.367	52,264,400
2026-06-30	24.710	25.040	24.070	24.550	23.849	61,967,200
2026-06-29	27.050	27.100	24.170	24.220	23.529	135,440,100
2026-06-26	22.760	23.230	22.710	23.170	22.509	42,040,300
2026-06-25	22.660	23.000	22.630	22.690	22.042	25,303,800
2026-06-24	22.840	23.080	22.420	22.640	21.994	43,019,700
2026-06-23	22.560	23.050	22.240	22.800	22.149	40,351,900
2026-06-22	22.250	22.600	22.130	22.320	21.683	46,066,700
2026-06-18	22.750	22.860	22.380	22.430	21.790	74,561,800
2026-06-17	23.440	23.500	22.550	22.690	22.042	40,926,900
2026-06-16	24.040	24.150	23.320	23.660	22.985	28,797,800
2026-06-15	24.320	24.630	23.940	23.970	23.286	23,585,900
2026-06-12	24.000	24.510	23.910	24.500	23.801	26,314,500
2026-06-11	23.950	24.280	23.870	23.970	23.286	25,583,300
2026-06-10	24.080	24.210	23.680	23.970	23.286	21,978,900
2026-06-09	23.770	24.020	23.630	23.850	23.169	33,633,600
2026-06-08	23.760	24.110	23.520	23.760	23.082	25,239,900
2026-06-05	23.400	23.940	23.390	23.820	23.140	37,177,900
2026-06-04	23.960	24.250	23.130	23.330	22.664	45,296,700
2026-06-03	24.730	24.740	23.430	23.520	22.849	43,375,400
2026-06-02	24.930	25.130	24.740	24.850	24.141	21,999,500
2026-06-01	24.730	25.090	24.530	25.050	24.335	24,059,700
2026-05-29	25.050	25.050	24.780	24.870	24.160	50,671,300
2026-05-28	25.230	25.340	24.900	25.160	24.442	23,353,400
2026-05-27	25.230	25.830	25.140	25.220	24.500	25,684,500
2026-05-26	25.320	25.540	24.840	25.150	24.432	25,780,100
2026-05-22	25.130	25.350	24.910	25.210	24.490	26,573,600
2026-05-21	24.860	25.140	24.560	25.080	24.364	27,771,400
2026-05-20	24.870	25.170	24.740	24.880	24.170	33,277,100
2026-05-19	25.110	25.260	24.680	24.800	24.092	33,394,200
2026-05-18	24.720	25.360	24.620	24.930	24.218	34,687,900
2026-05-15	25.380	25.540	24.690	24.760	24.053	33,033,500
2026-05-14	25.020	25.550	24.910	25.170	24.452	31,812,300
2026-05-13	24.760	25.080	24.530	24.940	24.228	33,453,200
2026-05-12	25.290	25.400	24.800	24.900	24.189	33,690,600
2026-05-11	25.500	25.680	24.870	25.030	24.316	35,016,100
2026-05-08	26.250	26.260	25.350	25.400	24.675	36,599,400
2026-05-07	26.380	26.690	26.110	26.240	25.491	34,373,800
2026-05-06	26.510	26.840	26.390	26.440	25.685	30,097,200
2026-05-05	26.980	27.220	26.220	26.460	25.705	31,384,300

← NewerPage 2 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.