Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	32.730	33.020	32.600	32.900	28.959	15,556,647
2025-08-13	32.170	33.000	32.090	32.940	28.995	31,729,166
2025-08-12	31.520	32.360	31.520	32.100	28.255	21,284,089
2025-08-11	31.690	32.090	31.030	31.410	27.648	21,291,665
2025-08-08	31.690	32.040	31.590	31.670	27.877	17,371,507
2025-08-07	32.360	32.480	31.620	31.670	27.877	26,822,993
2025-08-06	32.660	32.760	32.130	32.160	28.308	23,014,230
2025-08-05	32.700	32.830	32.460	32.510	28.616	29,278,587
2025-08-04	32.620	32.950	32.490	32.560	28.660	31,347,180
2025-08-01	33.350	33.470	32.470	32.520	28.625	23,900,587
2025-07-31	33.990	34.100	32.900	33.230	29.250	43,303,235
2025-07-30	32.830	33.140	32.390	32.500	28.607	38,032,682
2025-07-29	33.560	33.650	32.580	32.830	28.898	35,116,571
2025-07-28	33.670	33.750	33.310	33.530	29.514	20,947,237
2025-07-25	34.140	34.440	33.200	33.680	29.646	35,130,548
2025-07-24	35.820	36.020	35.370	35.370	31.133	17,215,618
2025-07-23	35.370	35.900	35.330	35.790	31.503	17,531,237
2025-07-22	35.110	35.760	35.040	35.270	31.045	15,528,478
2025-07-21	34.750	35.100	34.670	35.010	30.817	16,874,712
2025-07-18	34.860	34.930	34.430	34.540	30.403	15,778,903
2025-07-17	34.300	35.020	34.280	34.700	30.544	18,721,155
2025-07-16	34.770	34.870	34.280	34.400	30.280	22,516,794
2025-07-15	35.620	35.680	34.700	34.720	30.561	18,142,094
2025-07-14	34.900	35.670	34.800	35.640	31.371	19,787,835
2025-07-11	35.240	35.350	34.960	34.990	30.799	17,994,315
2025-07-10	35.560	35.970	35.380	35.420	31.177	16,146,591
2025-07-09	35.920	36.030	35.390	35.620	31.353	15,908,437
2025-07-08	35.580	36.060	35.390	36.000	31.688	13,563,597
2025-07-07	35.920	36.140	35.370	35.440	31.195	16,088,760
2025-07-03	35.800	36.400	35.780	35.990	31.679	10,841,680
2025-07-02	35.910	36.110	35.720	35.830	31.538	25,762,502
2025-07-01	35.590	36.660	35.570	36.330	31.688	24,388,953
2025-06-30	35.370	35.770	35.280	35.690	31.130	19,729,257
2025-06-27	35.300	35.560	35.190	35.320	30.807	28,744,873
2025-06-26	34.850	35.230	34.820	35.210	30.711	17,958,250
2025-06-25	35.150	35.190	34.800	34.840	30.388	23,071,741
2025-06-24	34.780	35.280	34.600	35.210	30.711	25,948,907
2025-06-23	34.390	34.630	34.160	34.590	30.170	30,696,630
2025-06-20	34.500	34.900	34.380	34.530	30.118	45,554,391
2025-06-18	34.550	34.710	34.210	34.260	29.882	17,338,217
2025-06-17	34.960	35.030	34.460	34.530	30.118	17,498,160
2025-06-16	35.180	35.490	34.770	35.110	30.624	19,551,175
2025-06-13	35.260	35.460	34.950	35.010	30.537	18,342,264
2025-06-12	35.180	35.390	35.070	35.270	30.763	15,181,916
2025-06-11	35.660	35.770	35.120	35.180	30.685	20,289,859
2025-06-10	34.640	35.640	34.520	35.620	31.069	22,664,040
2025-06-09	34.700	34.900	34.560	34.600	30.179	16,065,072
2025-06-06	34.500	34.800	34.400	34.700	30.266	14,674,558
2025-06-05	34.500	34.590	34.090	34.220	29.848	20,115,297
2025-06-04	34.740	34.900	34.430	34.440	30.039	20,493,549
2025-06-03	34.350	34.680	34.110	34.660	30.231	23,528,310
2025-06-02	34.320	34.420	33.830	34.330	29.944	26,976,748
2025-05-30	34.360	34.760	34.100	34.570	30.153	33,772,791
2025-05-29	34.630	34.810	33.840	34.280	29.900	24,132,339
2025-05-28	34.970	35.120	34.570	34.630	30.205	21,086,267
2025-05-27	34.810	35.110	34.580	34.950	30.484	23,493,740
2025-05-23	34.240	34.680	34.230	34.520	30.109	14,863,310
2025-05-22	35.210	35.230	34.570	34.590	30.170	15,394,996
2025-05-21	35.420	35.620	34.960	35.100	30.615	18,449,390
2025-05-20	35.380	35.780	35.350	35.590	31.043	15,010,556

← NewerPage 6 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.