Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	33.993	34.223	33.707	33.707	30.222	627
2024-06-07	33.772	34.002	33.740	34.002	30.486	724
2024-06-06	33.632	34.148	33.632	34.148	30.617	2
2024-06-05	34.185	34.185	33.857	34.035	30.516	105
2024-06-04	34.218	34.218	33.946	33.946	30.436	154
2024-06-03	34.916	34.916	34.016	34.016	30.499	593
2024-05-31	33.533	33.904	33.360	33.880	30.377	183
2024-05-30	32.877	33.332	32.751	33.332	29.885	345
2024-05-29	33.149	33.149	33.149	33.149	29.721	0
2024-05-28	33.229	33.229	33.229	33.229	29.793	0
2024-05-27	33.168	33.641	33.168	33.641	30.163	351
2024-05-24	33.519	33.519	33.243	33.243	29.805	1,439
2024-05-23	33.927	33.927	33.416	33.777	30.285	529
2024-05-22	34.012	34.012	33.660	33.660	30.179	106
2024-05-21	33.810	34.105	33.754	34.105	30.579	165
2024-05-20	33.894	33.974	33.782	33.824	30.327	1,623
2024-05-17	33.801	33.801	33.801	33.801	30.306	0
2024-05-16	33.951	34.105	33.740	33.740	30.251	359
2024-05-15	34.405	34.687	33.777	33.857	30.356	218
2024-05-14	34.302	34.518	34.302	34.373	30.818	53
2024-05-13	34.443	34.443	34.251	34.251	30.709	10
2024-05-10	33.707	34.119	33.669	34.119	30.591	559
2024-05-09	33.594	33.594	33.594	33.594	30.121	0
2024-05-08	33.594	33.594	33.594	33.594	30.121	0
2024-05-07	33.683	33.937	33.571	33.594	30.121	1,188
2024-05-06	33.562	33.754	33.562	33.688	30.205	104
2024-05-03	33.524	33.618	33.524	33.618	30.142	1
2024-05-02	33.632	33.749	33.547	33.547	30.079	175
2024-04-30	33.923	33.923	33.923	33.923	30.415	0
2024-04-29	33.913	33.923	33.913	33.923	30.415	26
2024-04-26	33.013	33.013	32.404	32.722	29.339	816
2024-04-25	35.788	36.192	32.872	32.980	29.570	1,076
2024-04-24	35.413	35.413	35.010	35.263	31.617	87
2024-04-23	35.873	35.873	35.516	35.671	31.983	113
2024-04-22	35.465	35.465	35.465	35.465	31.798	0
2024-04-19	35.057	35.057	35.029	35.029	31.407	1
2024-04-18	34.260	34.851	34.082	34.752	31.159	1,276
2024-04-17	34.349	34.429	34.349	34.429	30.869	1
2024-04-16	34.696	34.771	34.457	34.504	30.936	4
2024-04-15	34.719	35.029	34.719	35.001	31.382	23
2024-04-12	34.907	34.907	34.907	34.907	31.298	0
2024-04-11	34.630	34.898	34.626	34.809	31.209	580
2024-04-10	34.874	34.874	34.565	34.565	30.991	111
2024-04-09	34.743	34.743	34.743	34.743	31.151	0
2024-04-08	35.516	35.516	35.221	35.310	31.659	449
2024-04-05	35.512	35.756	35.409	35.545	31.869	707
2024-04-04	35.966	35.966	35.966	35.966	32.248	0
2024-04-03	36.477	36.477	35.995	35.995	32.273	117
2024-04-02	36.688	36.923	36.449	36.449	32.680	141
2024-03-28	37.523	37.523	37.523	37.523	33.388	0
2024-03-27	37.007	37.007	37.007	37.007	32.929	0
2024-03-26	36.913	36.932	36.717	36.717	32.670	845
2024-03-25	36.801	36.801	36.801	36.801	32.745	0
2024-03-22	37.401	37.401	36.951	36.951	32.879	7
2024-03-21	37.185	37.298	36.651	36.651	32.612	637
2024-03-20	37.195	37.289	36.970	36.970	32.895	1,224
2024-03-19	37.382	37.382	36.801	36.801	32.745	747
2024-03-18	36.932	37.401	36.820	37.401	33.279	1,789
2024-03-15	37.364	37.364	36.754	36.942	32.870	1,053
2024-03-14	37.551	37.551	36.407	36.407	32.395	703

← NewerPage 11 of 22 · 1,279 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.