Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	36.390	36.790	36.220	36.300	31.377	30,006,174
2025-02-21	36.560	36.650	36.190	36.240	31.325	22,850,125
2025-02-20	36.390	36.720	36.090	36.410	31.472	27,582,057
2025-02-19	36.440	36.750	36.280	36.480	31.533	24,222,287
2025-02-18	35.260	36.380	35.100	36.350	31.421	25,624,325
2025-02-14	35.400	35.620	35.290	35.390	30.591	19,134,938
2025-02-13	35.040	35.500	34.940	35.380	30.582	21,941,575
2025-02-12	34.920	35.230	34.890	34.900	30.167	25,011,120
2025-02-11	34.080	35.350	34.080	35.230	30.452	34,827,414
2025-02-10	34.730	34.780	34.390	34.470	29.795	28,800,891
2025-02-07	34.620	34.670	34.100	34.370	29.709	25,697,628
2025-02-06	34.100	34.480	33.750	34.470	29.795	31,837,466
2025-02-05	33.550	33.950	33.310	33.940	29.337	35,732,656
2025-02-04	32.680	33.610	32.610	33.550	29.000	43,224,917
2025-02-03	33.110	33.780	33.040	33.190	28.689	48,476,371
2025-01-31	33.470	34.010	33.300	33.660	29.095	41,793,430
2025-01-30	34.420	34.680	32.500	33.250	28.741	82,541,199
2025-01-29	37.690	37.830	37.250	37.360	32.294	22,981,259
2025-01-28	37.950	38.170	37.470	37.550	32.458	19,094,605
2025-01-27	37.570	38.400	37.560	38.230	33.046	26,139,259
2025-01-24	37.360	37.640	37.280	37.620	32.518	19,479,365
2025-01-23	37.270	37.530	36.910	37.470	32.389	18,639,636
2025-01-22	36.860	37.200	36.510	37.110	32.077	22,536,214
2025-01-21	36.580	37.250	36.540	36.970	31.956	22,541,335
2025-01-17	36.750	36.910	36.450	36.580	31.619	23,517,000
2025-01-16	36.520	36.640	36.270	36.310	31.386	22,528,745
2025-01-15	36.770	36.850	36.280	36.500	31.550	23,760,490
2025-01-14	36.630	36.640	36.150	36.380	31.446	26,781,807
2025-01-13	36.510	36.720	36.250	36.450	31.507	21,311,511
2025-01-10	36.790	37.170	36.320	36.360	31.429	29,541,602
2025-01-08	36.780	37.240	36.240	37.170	32.129	29,122,271
2025-01-07	37.440	37.770	37.010	37.180	31.870	17,634,949
2025-01-06	37.340	38.160	37.290	37.490	32.136	33,522,793
2025-01-03	37.620	37.740	37.370	37.670	32.290	21,696,378
2025-01-02	37.800	37.950	37.200	37.420	32.076	30,710,501
2024-12-31	37.310	37.600	37.240	37.530	32.170	14,623,555
2024-12-30	37.780	37.880	37.110	37.390	32.050	25,318,096
2024-12-27	37.840	38.250	37.690	37.930	32.513	16,425,611
2024-12-26	38.250	38.460	38.090	38.250	32.787	11,549,742
2024-12-24	37.850	38.420	37.710	38.400	32.916	7,995,138
2024-12-23	38.030	38.210	37.670	37.980	32.556	17,799,054
2024-12-20	37.590	38.310	37.310	38.220	32.761	64,062,787
2024-12-19	37.950	38.040	37.250	37.400	32.059	24,163,816
2024-12-18	38.550	38.940	37.790	37.860	32.453	24,161,788
2024-12-17	38.870	39.120	38.560	38.800	33.259	20,479,038
2024-12-16	39.090	39.740	38.790	38.860	33.310	21,535,048
2024-12-13	39.750	40.200	39.660	39.920	34.219	19,240,784
2024-12-12	39.920	40.370	39.830	40.240	34.493	23,970,689
2024-12-11	39.470	39.840	39.420	39.710	34.039	25,525,734
2024-12-10	39.070	39.790	38.530	39.530	33.884	30,599,533
2024-12-09	43.210	43.300	38.760	39.050	33.473	48,285,911
2024-12-06	42.750	43.190	42.730	43.150	36.987	16,654,376
2024-12-05	42.610	42.980	42.460	42.790	36.679	14,527,205
2024-12-04	42.710	42.970	42.380	42.550	36.473	15,600,607
2024-12-03	43.220	43.450	42.830	42.860	36.739	15,313,797
2024-12-02	43.010	43.310	42.680	43.290	37.107	17,342,378
2024-11-29	42.460	43.270	42.420	43.190	37.022	10,197,319
2024-11-27	42.610	43.040	42.530	42.560	36.482	17,323,599
2024-11-26	43.000	43.260	42.440	42.640	36.550	19,624,904
2024-11-25	43.920	44.030	43.130	43.200	37.030	25,102,242

← NewerPage 8 of 21 · 1,256 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.