Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	38.189	38.648	37.935	38.076	33.646	468
2023-12-14	38.123	38.123	38.123	38.123	33.688	77
2023-12-13	37.148	37.213	37.063	37.213	32.884	275
2023-12-12	37.138	37.195	37.045	37.176	32.851	643
2023-12-11	36.745	37.307	36.492	37.176	32.851	3,636
2023-12-08	36.726	36.885	36.201	36.604	32.346	3,689
2023-12-07	36.285	36.979	36.285	36.979	32.677	361
2023-12-06	36.576	36.576	36.070	36.407	32.172	35
2023-12-05	37.485	37.485	37.007	37.054	32.743	992
2023-12-04	36.332	37.335	36.332	37.270	32.934	1,838
2023-12-01	36.163	36.388	35.610	36.388	32.155	694
2023-11-30	35.741	35.770	35.741	35.770	31.608	119
2023-11-29	36.070	36.070	35.591	35.591	31.451	10
2023-11-28	35.863	35.863	35.863	35.863	31.691	0
2023-11-27	36.267	36.267	36.107	36.107	31.906	14
2023-11-24	36.604	36.604	36.529	36.529	32.279	43
2023-11-23	36.538	36.538	36.538	36.538	32.288	0
2023-11-22	36.942	36.942	36.642	36.745	32.470	706
2023-11-21	36.435	36.492	36.435	36.492	32.246	2
2023-11-20	36.426	36.510	36.426	36.510	32.263	78
2023-11-17	36.548	36.548	36.548	36.548	32.296	0
2023-11-16	36.913	36.913	36.267	36.267	32.047	110
2023-11-15	36.520	36.520	36.454	36.454	32.213	6
2023-11-14	36.248	36.726	36.248	36.585	32.329	234
2023-11-13	36.323	36.323	36.323	36.323	32.097	0
2023-11-10	36.473	36.473	36.473	36.473	32.229	0
2023-11-09	36.407	36.407	36.004	36.060	31.865	814
2023-11-08	36.398	36.398	36.398	36.398	32.163	0
2023-11-07	37.045	37.045	37.045	37.045	32.735	0
2023-11-06	37.814	37.814	37.814	37.814	33.414	5
2023-11-03	37.504	37.804	37.504	37.804	33.406	125
2023-11-02	37.138	37.326	36.726	37.326	32.984	724
2023-11-01	36.763	36.960	36.295	36.960	32.660	357
2023-10-31	35.404	35.404	35.404	35.404	31.285	0
2023-10-30	35.413	35.413	35.001	35.404	31.285	456
2023-10-27	34.673	34.813	33.876	33.876	29.935	1,988
2023-10-26	38.404	38.817	38.404	38.817	34.301	204
2023-10-25	38.339	38.339	38.189	38.189	33.746	79
2023-10-24	37.879	38.517	37.654	38.489	34.011	376
2023-10-23	37.935	38.160	37.560	38.160	33.721	110
2023-10-20	37.598	38.189	37.598	38.189	33.746	542
2023-10-19	39.342	39.614	38.573	38.573	34.085	1,437
2023-10-18	39.314	39.464	39.192	39.445	34.856	353
2023-10-17	39.070	39.454	39.070	39.454	34.864	261
2023-10-16	39.454	39.454	39.117	39.182	34.624	43
2023-10-13	38.911	39.051	38.911	39.051	34.508	1
2023-10-12	39.098	39.182	39.098	39.182	34.624	159
2023-10-11	39.276	39.276	39.276	39.276	34.707	0
2023-10-10	39.332	39.332	39.332	39.332	34.756	0
2023-10-09	38.929	38.929	38.929	38.929	34.400	0
2023-10-06	38.357	38.451	37.926	38.254	33.804	351
2023-10-05	38.882	38.882	38.432	38.432	33.961	454
2023-10-04	38.826	38.826	38.545	38.582	34.094	217
2023-10-03	39.736	39.792	39.661	39.792	35.163	41
2023-10-02	39.604	39.848	39.286	39.848	34.983	76
2023-09-29	40.223	40.223	39.361	39.361	34.555	165
2023-09-28	39.754	39.979	39.726	39.979	35.099	106
2023-09-27	39.661	39.661	39.661	39.661	34.819	0
2023-09-26	39.379	39.482	39.379	39.482	34.662	127
2023-09-25	40.111	40.120	39.689	39.829	34.967	194

← NewerPage 13 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.