Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	27.000	27.180	26.890	27.070	26.297	24,758,600
2026-05-01	27.290	27.480	26.990	27.190	26.414	28,829,300
2026-04-30	26.720	27.350	26.720	27.040	26.268	41,994,900
2026-04-29	27.490	27.730	26.600	26.760	25.996	31,883,500
2026-04-28	28.040	28.310	27.550	27.640	26.851	23,549,000
2026-04-27	27.450	28.010	27.300	27.510	26.725	31,684,600
2026-04-24	30.960	31.030	27.500	27.560	26.773	65,543,100
2026-04-23	30.500	32.080	30.400	31.640	30.737	46,477,900
2026-04-22	29.140	29.530	29.110	29.370	28.532	25,222,700
2026-04-21	29.760	29.920	28.890	29.050	28.221	37,226,100
2026-04-20	29.630	30.140	29.560	29.730	28.881	22,174,000
2026-04-17	29.300	29.780	29.160	29.630	28.784	32,422,000
2026-04-16	28.340	29.460	28.270	29.350	28.512	27,115,800
2026-04-15	28.160	28.510	28.010	28.300	27.492	18,045,000
2026-04-14	27.830	28.380	27.800	28.140	27.337	17,564,400
2026-04-13	27.950	28.190	27.590	28.050	27.249	20,312,900
2026-04-10	28.420	28.470	27.830	27.930	27.133	18,153,900
2026-04-09	27.820	28.320	27.630	28.310	27.502	24,209,100
2026-04-08	27.790	28.090	27.660	27.960	27.162	23,123,100
2026-04-07	27.730	27.930	27.480	27.790	26.997	37,148,500
2026-04-06	27.990	28.170	27.630	27.660	26.871	19,631,400
2026-04-02	28.040	28.160	27.580	27.930	27.133	25,105,400
2026-04-01	28.230	28.390	27.750	28.050	27.249	27,163,500
2026-03-31	29.280	29.290	28.370	28.710	27.570	28,734,100
2026-03-30	28.610	29.230	28.380	28.900	27.752	32,458,500
2026-03-27	28.700	28.820	28.260	28.330	27.205	19,776,200
2026-03-26	28.730	29.150	28.610	28.720	27.580	28,571,200
2026-03-25	29.160	29.420	28.610	28.730	27.589	22,266,800
2026-03-24	29.040	29.710	28.930	29.220	28.060	21,804,200
2026-03-23	29.130	29.390	28.830	29.010	27.858	31,505,500
2026-03-20	28.930	29.520	28.840	29.020	27.868	246,107,100
2026-03-19	28.790	29.340	28.710	28.980	27.829	36,163,200
2026-03-18	29.940	30.110	28.530	28.570	27.436	36,334,100
2026-03-17	30.600	30.790	30.050	30.080	28.886	24,222,000
2026-03-16	30.160	30.560	30.060	30.340	29.135	19,653,200
2026-03-13	30.330	30.550	30.110	30.160	28.962	20,252,800
2026-03-12	30.330	30.570	30.000	30.160	28.962	23,947,600
2026-03-11	31.060	31.330	30.260	30.570	29.356	23,701,900
2026-03-10	30.940	31.180	30.550	31.070	29.836	21,238,700
2026-03-09	31.640	31.760	30.470	31.040	29.807	45,897,400
2026-03-06	31.390	31.970	30.990	31.910	30.643	23,119,100
2026-03-05	31.940	32.400	31.470	31.600	30.345	24,202,700
2026-03-04	30.850	32.140	30.630	32.090	30.816	28,509,100
2026-03-03	30.680	31.360	30.270	31.010	29.779	27,217,400
2026-03-02	30.740	31.060	30.530	30.820	29.596	22,490,300
2026-02-27	30.710	31.180	30.390	30.960	29.731	34,865,700
2026-02-26	30.860	31.220	30.810	30.850	29.625	25,478,000
2026-02-25	31.600	31.770	30.690	30.790	29.567	32,273,600
2026-02-24	31.480	31.850	31.360	31.610	30.355	20,735,400
2026-02-23	31.370	31.820	31.260	31.630	30.374	19,564,600
2026-02-20	31.290	31.450	30.790	31.340	30.096	25,242,200
2026-02-19	31.570	31.760	31.210	31.380	30.134	25,767,800
2026-02-18	31.620	31.820	31.340	31.600	30.345	20,768,600
2026-02-17	31.670	31.950	31.460	31.550	30.297	28,089,700
2026-02-13	31.700	31.880	31.120	31.570	30.316	28,487,900
2026-02-12	32.700	32.860	31.810	31.820	30.557	34,309,400
2026-02-11	32.290	32.840	32.280	32.480	31.190	27,355,300
2026-02-10	31.590	32.390	31.530	32.310	31.027	32,111,400
2026-02-09	31.100	31.680	30.760	31.610	30.355	24,316,900
2026-02-06	30.810	31.430	30.770	31.370	30.124	30,791,600

← NewerPage 3 of 5 · 250 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.