Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	27.570	27.780	27.010	27.350	24.330	38,966,093
2025-11-06	27.930	28.060	27.280	27.310	24.294	35,022,568
2025-11-05	27.450	27.990	27.380	27.940	24.854	42,945,896
2025-11-04	27.030	27.540	26.890	27.440	24.410	48,614,334
2025-11-03	27.640	27.760	26.700	26.980	24.000	42,307,297
2025-10-31	26.730	27.940	26.350	27.840	24.765	52,397,489
2025-10-30	26.090	28.100	25.750	27.320	24.303	68,328,653
2025-10-29	29.150	29.260	28.460	28.530	25.379	45,729,166
2025-10-28	29.310	29.420	29.130	29.280	26.046	28,876,008
2025-10-27	29.410	29.720	29.290	29.420	26.171	25,722,596
2025-10-24	29.470	29.620	29.250	29.280	26.046	19,207,601
2025-10-23	29.620	29.650	29.250	29.300	26.064	22,618,373
2025-10-22	29.940	30.000	29.380	29.400	26.153	23,490,859
2025-10-21	29.650	29.990	29.490	29.970	26.660	32,098,561
2025-10-20	29.550	29.630	29.320	29.570	26.304	18,012,454
2025-10-17	29.300	29.640	29.160	29.540	26.278	22,066,520
2025-10-16	29.660	29.830	29.150	29.260	26.029	21,743,966
2025-10-15	29.930	30.120	29.450	29.720	26.438	21,912,552
2025-10-14	29.450	30.110	29.410	29.990	26.678	24,966,413
2025-10-13	29.530	29.770	29.390	29.410	26.162	17,972,655
2025-10-10	30.190	30.380	29.430	29.460	26.207	24,430,886
2025-10-09	30.860	30.970	30.060	30.080	26.758	24,066,185
2025-10-08	30.610	30.990	30.460	30.770	27.372	25,357,468
2025-10-07	31.090	31.130	30.300	30.600	27.221	32,197,579
2025-10-06	30.800	31.110	30.420	31.090	27.657	29,735,156
2025-10-03	30.430	31.200	30.410	30.900	27.488	34,826,773
2025-10-02	30.720	30.800	30.380	30.400	27.043	26,690,578
2025-10-01	31.040	31.370	30.900	30.940	27.523	32,274,829
2025-09-30	31.450	31.810	31.230	31.420	27.657	40,287,999
2025-09-29	31.830	31.870	31.410	31.490	27.718	23,759,956
2025-09-26	31.670	31.890	31.560	31.720	27.921	16,608,282
2025-09-25	31.710	31.910	31.520	31.620	27.833	20,702,681
2025-09-24	31.790	31.790	31.460	31.610	27.824	24,464,496
2025-09-23	31.590	32.180	31.590	31.620	27.833	28,049,830
2025-09-22	31.330	31.580	31.300	31.490	27.718	38,791,959
2025-09-19	31.640	31.880	31.400	31.590	27.806	57,393,503
2025-09-18	32.330	32.420	31.330	31.640	27.850	41,634,233
2025-09-17	32.340	32.800	32.200	32.430	28.546	17,270,569
2025-09-16	32.620	32.760	31.980	32.290	28.422	23,070,781
2025-09-15	33.030	33.150	32.520	32.620	28.713	22,823,023
2025-09-12	33.270	33.380	32.450	33.060	29.100	25,474,412
2025-09-11	33.460	33.560	33.180	33.400	29.399	23,239,900
2025-09-10	33.530	33.740	32.900	33.480	29.470	18,866,267
2025-09-09	33.990	34.040	33.670	33.670	29.637	18,289,981
2025-09-08	32.570	34.110	32.520	34.000	29.928	29,665,908
2025-09-05	34.090	34.380	33.590	33.910	29.848	22,531,732
2025-09-04	34.030	34.450	33.720	33.950	29.884	29,809,633
2025-09-03	34.150	34.180	33.480	33.890	29.831	19,108,583
2025-09-02	33.700	34.160	33.650	34.130	30.042	21,662,341
2025-08-29	33.560	33.990	33.460	33.970	29.901	17,850,910
2025-08-28	33.850	33.890	33.260	33.570	29.549	22,818,329
2025-08-27	33.590	33.850	33.450	33.810	29.760	18,694,587
2025-08-26	33.980	33.980	33.520	33.680	29.646	23,766,145
2025-08-25	34.050	34.180	33.820	34.010	29.936	18,296,276
2025-08-22	33.710	34.400	33.710	34.150	30.060	26,961,169
2025-08-21	33.230	33.610	33.120	33.600	29.576	17,252,536
2025-08-20	33.940	34.020	33.060	33.290	29.303	21,651,244
2025-08-19	33.530	33.990	33.450	33.890	29.831	17,918,344
2025-08-18	33.250	33.600	33.210	33.430	29.426	26,802,933
2025-08-15	33.030	33.540	33.000	33.450	29.443	22,090,314

← NewerPage 5 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.