Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	35.350	35.530	35.240	35.440	30.912	15,132,728
2025-05-16	35.320	35.660	35.200	35.480	30.947	22,184,637
2025-05-15	34.640	35.370	34.510	35.330	30.816	19,370,318
2025-05-14	34.660	34.820	34.350	34.560	30.144	19,372,772
2025-05-13	34.850	35.110	34.490	34.790	30.345	20,349,291
2025-05-12	34.810	35.410	34.530	34.720	30.284	24,640,338
2025-05-09	34.340	34.450	34.150	34.250	29.874	18,053,320
2025-05-08	34.490	34.720	34.150	34.220	29.848	37,632,450
2025-05-07	34.630	34.880	34.210	34.390	29.996	26,839,425
2025-05-06	34.250	34.600	34.070	34.490	30.083	17,182,861
2025-05-05	34.070	34.680	33.980	34.450	30.048	21,687,949
2025-05-02	34.000	34.530	33.990	34.460	30.057	26,487,101
2025-05-01	33.850	34.230	33.670	33.820	29.499	21,636,306
2025-04-30	33.770	34.270	33.160	34.200	29.830	30,062,512
2025-04-29	33.650	34.060	33.600	33.940	29.603	24,265,287
2025-04-28	33.900	34.240	33.620	33.770	29.455	29,764,712
2025-04-25	33.520	33.940	33.130	33.900	29.568	31,336,510
2025-04-24	31.980	33.350	31.440	33.190	28.949	47,249,214
2025-04-23	34.530	35.030	34.390	34.470	30.066	30,051,628
2025-04-22	33.850	34.250	33.730	34.200	29.830	24,656,770
2025-04-21	33.750	34.010	33.250	33.600	29.307	24,482,742
2025-04-17	33.780	34.300	33.720	34.010	29.664	23,021,592
2025-04-16	34.300	34.460	33.360	33.550	29.263	22,073,029
2025-04-15	34.440	34.760	34.260	34.400	30.005	19,195,223
2025-04-14	33.380	34.450	33.250	34.150	29.787	21,801,798
2025-04-11	33.960	34.000	33.220	33.720	29.411	28,608,297
2025-04-10	34.780	34.900	33.090	33.680	29.377	33,907,980
2025-04-09	32.500	35.250	32.200	35.180	30.685	48,117,325
2025-04-08	33.470	34.300	32.500	32.840	28.644	36,247,484
2025-04-07	32.970	34.440	32.380	33.470	29.193	49,231,060
2025-04-04	34.930	35.350	33.340	33.380	29.115	39,814,678
2025-04-03	36.610	36.660	35.600	35.720	31.156	28,631,985
2025-04-02	36.310	36.650	36.110	36.610	31.932	20,089,049
2025-04-01	36.940	37.140	36.520	36.720	31.740	22,127,766
2025-03-31	36.830	37.030	36.350	36.900	31.896	29,669,322
2025-03-28	37.300	37.480	36.590	36.620	31.654	24,894,924
2025-03-27	37.280	37.640	37.040	37.370	32.302	19,053,099
2025-03-26	37.000	37.720	36.860	37.370	32.302	27,680,327
2025-03-25	36.470	36.950	35.920	36.940	31.930	33,540,505
2025-03-24	36.790	36.880	36.480	36.600	31.637	37,273,831
2025-03-21	36.240	36.880	36.080	36.750	31.766	58,220,322
2025-03-20	35.900	36.690	35.860	36.500	31.550	18,212,410
2025-03-19	36.050	36.220	35.930	36.090	31.196	23,197,220
2025-03-18	35.820	36.130	35.570	36.010	31.127	19,081,161
2025-03-17	35.490	35.920	35.340	35.750	30.902	18,031,446
2025-03-14	35.080	35.590	34.650	35.430	30.625	29,242,949
2025-03-13	35.170	35.920	34.660	34.700	29.994	34,203,539
2025-03-12	35.760	35.880	34.900	35.190	30.418	25,026,485
2025-03-11	36.070	36.320	35.480	35.950	31.075	34,393,145
2025-03-10	37.410	37.980	36.030	36.110	31.213	46,334,688
2025-03-07	36.080	37.620	36.070	37.590	32.492	46,225,748
2025-03-06	35.530	36.340	35.350	36.270	31.351	31,067,092
2025-03-05	35.320	35.690	34.970	35.560	30.738	26,180,019
2025-03-04	36.210	36.320	35.270	35.500	30.686	33,088,097
2025-03-03	35.870	36.240	35.750	35.980	31.101	21,175,362
2025-02-28	35.650	36.090	35.530	35.880	31.014	28,571,699
2025-02-27	35.090	35.480	35.000	35.390	30.591	24,810,097
2025-02-26	35.780	35.830	35.000	35.100	30.340	33,249,000
2025-02-25	36.450	36.980	35.750	35.850	30.988	36,571,425
2025-02-24	36.390	36.790	36.220	36.300	31.377	30,006,174

← NewerPage 7 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.