Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	33.233	33.233	33.233	33.233	30.047	0
2024-08-29	33.679	33.679	33.679	33.679	30.450	0
2024-08-28	33.974	33.974	33.824	33.894	30.645	619
2024-08-27	33.712	33.993	33.712	33.904	30.653	685
2024-08-26	33.257	33.833	33.257	33.833	30.590	54
2024-08-23	33.369	33.430	33.294	33.327	30.132	282
2024-08-22	33.482	33.482	33.482	33.482	30.272	0
2024-08-21	33.674	33.674	33.674	33.674	30.446	0
2024-08-20	34.180	34.180	33.819	33.819	30.577	86
2024-08-19	33.726	34.030	33.552	34.030	30.768	387
2024-08-16	33.801	33.801	33.801	33.801	30.560	0
2024-08-15	33.608	33.608	33.172	33.482	30.272	139
2024-08-14	33.111	33.247	33.111	33.247	30.060	17
2024-08-13	33.304	33.332	33.304	33.332	30.136	14
2024-08-12	33.322	33.322	33.163	33.163	29.984	18
2024-08-09	33.468	33.533	33.454	33.454	30.247	101
2024-08-08	33.796	33.796	33.796	33.796	30.556	0
2024-08-07	34.237	34.237	34.237	34.237	30.954	85
2024-08-06	33.585	34.110	33.379	33.379	30.179	2,105
2024-08-05	34.719	34.987	33.613	33.613	30.391	8,340
2024-08-02	34.935	35.184	34.663	35.184	31.811	467
2024-08-01	35.920	35.920	35.273	35.380	31.989	749
2024-07-31	35.366	35.896	35.090	35.873	32.434	2,120
2024-07-30	35.109	35.446	35.109	35.446	32.048	4
2024-07-29	34.490	34.691	34.490	34.602	31.285	209
2024-07-26	32.896	34.410	32.896	34.410	31.111	478
2024-07-25	32.943	33.412	32.943	33.412	30.208	201
2024-07-24	33.083	33.519	32.619	32.760	29.619	36
2024-07-23	34.312	34.391	32.633	32.882	29.729	915
2024-07-22	35.362	35.362	35.362	35.362	31.972	0
2024-07-19	35.362	35.362	35.362	35.362	31.972	0
2024-07-18	34.869	35.362	34.513	35.362	31.972	165
2024-07-17	33.749	34.687	33.749	34.687	31.361	38
2024-07-16	33.346	33.974	33.346	33.974	30.717	227
2024-07-15	33.107	33.557	33.069	33.557	30.340	115
2024-07-12	32.699	32.929	32.699	32.863	29.713	247
2024-07-11	32.446	32.858	32.319	32.858	29.708	800
2024-07-10	32.572	32.572	32.404	32.404	29.297	438
2024-07-09	32.591	32.694	32.305	32.525	29.407	743
2024-07-08	32.891	32.891	32.380	32.380	29.276	401
2024-07-05	33.079	33.257	32.793	32.821	29.674	1,276
2024-07-04	33.144	33.144	33.144	33.144	29.967	0
2024-07-03	32.910	32.966	32.858	32.966	29.806	303
2024-07-02	33.215	33.215	33.215	33.215	29.780	0
2024-07-01	34.691	34.691	33.529	33.529	30.062	130
2024-06-28	33.660	34.138	33.660	34.138	30.608	218
2024-06-27	33.702	33.702	33.341	33.341	29.894	24
2024-06-26	33.276	33.276	33.276	33.276	29.835	0
2024-06-25	33.833	33.833	33.332	33.332	29.885	135
2024-06-24	33.679	33.772	33.280	33.772	30.280	1,097
2024-06-21	33.055	33.768	33.055	33.369	29.919	321
2024-06-20	32.207	32.826	32.207	32.826	29.431	333
2024-06-19	32.268	32.291	32.075	32.075	28.759	3
2024-06-18	32.600	32.849	32.333	32.333	28.990	1,590
2024-06-17	32.933	32.947	32.694	32.694	29.314	28
2024-06-14	32.901	33.004	32.675	32.783	29.394	478
2024-06-13	32.671	32.919	32.572	32.919	29.515	1,488
2024-06-12	33.360	33.360	32.858	32.910	29.507	510
2024-06-11	33.566	33.637	33.566	33.637	30.159	6
2024-06-10	33.993	34.223	33.707	33.707	30.222	627

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.2935 USD
2026-07-01	0.2935 USD
2026-04-01	0.2935 USD
2026-01-14	0.2935 USD
2025-10-01	0.2935 USD
2025-07-02	0.2935 USD
2025-04-02	0.2935 USD
2025-01-08	0.2758 USD
2024-10-02	0.2758 USD
2024-07-03	0.2758 USD
2024-04-02	0.2758 USD
2024-01-02	0.2580 USD
2023-10-03	0.2580 USD
2023-07-03	0.2580 USD
2023-04-04	0.2580 USD
2023-01-03	0.2402 USD
2022-10-04	0.2402 USD
2022-07-05	0.2402 USD
2022-04-05	0.2402 USD
2022-01-04	0.2224 USD
2021-10-05	0.2224 USD
2021-07-06	0.2224 USD
2021-04-06	0.2224 USD
2021-01-05	0.2046 USD
2020-10-06	0.2046 USD
2020-06-30	0.2046 USD
2020-03-31	0.2046 USD
2020-01-07	0.1868 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.