Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	37.082	37.335	37.082	37.335	33.221	17
2024-03-12	37.495	37.598	36.970	36.988	32.912	499
2024-03-11	36.567	37.223	36.473	37.223	33.121	157
2024-03-08	35.648	36.238	35.648	36.238	32.245	426
2024-03-07	36.098	36.182	35.798	35.798	31.853	457
2024-03-06	36.388	36.604	36.257	36.257	32.261	3,005
2024-03-05	36.267	36.670	36.041	36.670	32.628	1,764
2024-03-04	36.979	36.998	36.267	36.267	32.270	2,226
2024-03-01	37.251	37.251	37.054	37.129	33.037	402
2024-02-29	36.585	37.063	36.585	37.063	32.979	138
2024-02-28	36.567	36.792	36.567	36.707	32.662	482
2024-02-27	36.548	36.557	36.313	36.313	32.311	926
2024-02-26	36.492	36.604	36.267	36.604	32.570	410
2024-02-23	36.276	36.604	36.276	36.463	32.445	706
2024-02-22	36.360	36.585	35.957	36.004	32.036	3,965
2024-02-21	36.248	36.276	35.966	36.107	32.128	2,363
2024-02-20	36.088	36.548	35.826	36.154	32.170	824
2024-02-19	36.370	36.370	36.370	36.370	32.361	0
2024-02-16	36.473	36.538	35.976	36.070	32.095	1,473
2024-02-15	36.670	36.735	36.492	36.557	32.528	1,654
2024-02-14	36.735	36.792	36.651	36.726	32.678	1,669
2024-02-13	37.120	37.120	36.426	36.510	32.487	374
2024-02-12	36.323	37.167	36.182	37.082	32.996	563
2024-02-09	36.079	36.726	36.079	36.576	32.545	220
2024-02-08	37.485	37.504	36.060	36.060	32.086	49
2024-02-07	38.667	38.667	38.010	38.010	33.821	7
2024-02-06	39.051	39.051	38.601	38.601	34.347	2
2024-02-05	39.454	39.539	39.117	39.286	34.956	147
2024-02-02	40.383	40.383	40.383	40.383	35.932	0
2024-02-01	40.645	40.805	40.167	40.383	35.932	735
2024-01-31	40.683	40.683	40.317	40.317	35.874	50
2024-01-30	40.195	40.195	40.195	40.195	35.765	0
2024-01-29	40.073	40.261	40.008	40.008	35.598	378
2024-01-26	39.783	39.783	39.689	39.717	35.340	661
2024-01-25	37.598	39.754	37.598	39.361	35.023	2,829
2024-01-24	38.142	38.142	37.776	37.776	33.613	98
2024-01-23	37.795	37.795	37.626	37.626	33.479	1
2024-01-22	37.842	37.842	37.345	37.551	33.413	63
2024-01-19	37.017	37.017	36.557	36.857	32.795	36
2024-01-18	36.407	36.595	36.407	36.595	32.562	218
2024-01-17	37.082	37.082	36.960	36.960	32.887	10
2024-01-16	36.707	37.110	36.707	37.110	33.021	180
2024-01-15	36.857	36.857	36.473	36.473	32.453	198
2024-01-12	36.876	36.876	36.585	36.857	32.795	654
2024-01-11	37.204	37.204	36.763	36.848	32.787	1,590
2024-01-10	37.082	37.092	36.942	37.082	32.996	428
2024-01-09	37.195	37.382	36.885	36.979	32.904	713
2024-01-08	36.979	37.129	36.979	37.129	33.037	26
2024-01-05	36.642	36.848	36.304	36.726	32.678	497
2024-01-04	36.210	36.623	36.210	36.623	32.587	1
2024-01-03	37.420	37.645	37.410	37.420	33.296	2,702
2024-01-02	37.439	37.598	37.260	37.504	33.371	84
2023-12-29	37.814	37.814	37.551	37.551	33.182	22
2023-12-28	37.382	37.382	37.382	37.382	33.033	0
2023-12-27	37.514	37.514	37.204	37.204	32.876	302
2023-12-22	37.251	37.804	37.251	37.664	33.282	728
2023-12-21	37.889	37.889	37.035	37.213	32.884	270
2023-12-20	37.795	38.310	37.795	38.310	33.853	139
2023-12-19	38.189	38.245	38.057	38.235	33.787	1,912
2023-12-18	38.442	38.470	38.320	38.320	33.862	391

← NewerPage 12 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.