Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	30.530	30.940	30.350	30.850	29.625	30,243,800
2026-02-04	30.010	31.130	29.920	30.500	29.289	41,031,100
2026-02-03	29.640	30.280	29.530	29.760	28.578	37,200,800
2026-02-02	29.620	29.930	29.400	29.590	28.415	31,343,400
2026-01-30	29.640	29.850	28.900	29.750	28.569	51,300,200
2026-01-29	27.630	30.110	27.580	29.240	28.079	65,923,400
2026-01-28	28.830	29.100	28.240	28.410	27.282	46,428,800
2026-01-27	29.340	29.420	28.630	28.700	27.560	40,826,400
2026-01-26	29.290	29.500	29.160	29.430	28.261	43,266,700
2026-01-23	28.980	29.330	28.760	29.300	28.137	29,380,200
2026-01-22	28.880	29.440	28.870	29.230	28.069	35,617,700
2026-01-21	28.090	29.010	28.090	28.890	27.743	44,865,500
2026-01-20	27.830	28.580	27.690	28.160	27.042	50,568,300
2026-01-16	28.250	28.380	27.560	27.820	26.715	38,596,900
2026-01-15	28.410	28.550	28.190	28.350	27.224	31,081,600
2026-01-14	28.050	28.540	28.030	28.420	27.292	27,336,300
2026-01-13	28.900	29.250	28.400	28.480	27.032	35,155,000
2026-01-12	28.740	29.320	28.490	29.060	27.583	40,310,200
2026-01-09	28.130	28.550	27.780	28.370	26.928	22,315,300
2026-01-08	27.660	28.500	27.500	28.210	26.776	30,813,300
2026-01-07	27.450	27.910	27.340	27.900	26.482	36,361,700
2026-01-06	27.840	27.940	27.100	27.420	26.026	34,552,600
2026-01-05	27.730	28.930	27.710	28.130	26.700	47,571,600
2026-01-02	29.890	29.950	29.380	29.540	26.278	25,911,241
2025-12-31	29.870	30.090	29.740	29.890	26.589	18,388,891
2025-12-30	29.800	30.100	29.770	29.970	26.660	24,549,536
2025-12-29	29.660	29.900	29.520	29.870	26.571	25,635,529
2025-12-26	29.740	29.860	29.510	29.660	26.385	13,253,527
2025-12-24	29.380	29.860	29.370	29.780	26.491	11,046,544
2025-12-23	29.280	29.410	29.000	29.380	26.135	22,459,603
2025-12-22	29.480	29.800	29.190	29.260	26.029	32,785,176
2025-12-19	30.140	30.370	29.480	29.570	26.304	97,603,932
2025-12-18	29.920	30.430	29.740	30.270	26.927	49,457,691
2025-12-17	29.560	30.590	29.430	30.320	26.972	76,466,448
2025-12-16	28.210	29.850	27.880	29.730	26.447	98,031,159
2025-12-15	27.550	28.300	27.470	28.210	25.095	42,691,310
2025-12-12	27.550	27.850	27.180	27.230	24.223	30,849,211
2025-12-11	27.650	27.730	27.140	27.600	24.552	49,189,234
2025-12-10	26.880	27.700	26.770	27.580	24.534	39,408,045
2025-12-09	26.650	26.930	26.450	26.790	23.831	29,309,316
2025-12-08	27.330	27.340	26.580	26.650	23.707	42,823,191
2025-12-05	27.230	28.080	27.210	27.310	24.294	50,881,282
2025-12-04	27.480	27.520	27.040	27.200	24.196	43,540,215
2025-12-03	26.960	27.510	26.850	27.430	24.401	29,501,163
2025-12-02	26.720	27.270	26.400	27.020	24.036	48,848,754
2025-12-01	26.500	26.840	26.450	26.580	23.645	30,211,892
2025-11-28	26.480	26.880	26.450	26.690	23.743	14,547,478
2025-11-26	26.770	26.800	26.500	26.570	23.636	25,848,609
2025-11-25	26.550	27.090	26.520	26.680	23.734	32,485,455
2025-11-24	27.300	27.340	26.430	26.460	23.538	55,123,888
2025-11-21	26.590	27.420	26.590	27.350	24.330	33,688,178
2025-11-20	26.980	27.140	26.550	26.630	23.689	26,345,084
2025-11-19	27.290	27.370	26.770	26.870	23.903	29,309,743
2025-11-18	27.360	27.550	27.070	27.360	24.339	31,200,787
2025-11-17	27.510	27.620	27.150	27.220	24.214	28,365,982
2025-11-14	28.020	28.230	27.250	27.510	24.472	40,374,320
2025-11-13	27.760	28.280	27.760	27.970	24.881	34,101,960
2025-11-12	27.440	27.960	27.420	27.890	24.810	33,011,806
2025-11-11	27.370	27.650	27.050	27.450	24.419	56,995,939
2025-11-10	27.250	27.480	26.750	27.120	24.125	59,186,383

← NewerPage 4 of 21 · 1,255 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.