Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	39.951	40.195	39.951	40.195	35.288	108
2023-09-21	39.876	40.195	39.876	40.195	35.288	374
2023-09-20	39.998	40.101	39.998	40.064	35.173	110
2023-09-19	40.017	40.017	40.017	40.017	35.132	0
2023-09-18	40.083	40.083	40.083	40.083	35.189	0
2023-09-15	40.579	40.579	40.176	40.223	35.313	131
2023-09-14	39.426	39.426	39.426	39.426	34.613	0
2023-09-13	39.501	39.501	39.211	39.426	34.613	1,018
2023-09-12	39.342	39.454	39.342	39.454	34.638	306
2023-09-11	39.248	39.698	39.192	39.670	34.827	1,500
2023-09-08	39.182	39.454	39.182	39.426	34.613	71
2023-09-07	39.154	39.933	39.154	39.548	34.720	191
2023-09-06	38.817	39.511	38.817	39.511	34.687	26
2023-09-05	39.773	39.773	39.342	39.342	34.539	390
2023-09-04	40.392	40.392	40.392	40.392	35.461	0
2023-09-01	40.514	40.514	40.345	40.392	35.461	504
2023-08-31	40.870	40.880	40.739	40.739	35.765	322
2023-08-30	39.679	40.429	39.679	40.289	35.370	581
2023-08-29	40.308	40.308	40.308	40.308	35.387	0
2023-08-28	39.604	39.698	39.604	39.642	34.802	790
2023-08-25	39.426	39.426	39.426	39.426	34.613	0
2023-08-24	39.361	39.426	38.920	39.426	34.613	414
2023-08-23	39.970	39.970	39.361	39.426	34.613	429
2023-08-22	39.473	39.904	39.361	39.670	34.827	179
2023-08-21	39.370	39.689	39.192	39.436	34.621	941
2023-08-18	39.811	40.017	39.473	39.595	34.761	825
2023-08-17	40.176	40.176	40.176	40.176	35.272	0
2023-08-16	40.373	40.551	40.242	40.242	35.329	308
2023-08-15	40.120	40.308	39.726	40.195	35.288	1,776
2023-08-14	39.914	39.914	39.914	39.914	35.041	0
2023-08-11	39.379	39.482	39.201	39.201	34.416	247
2023-08-10	38.601	39.257	38.601	39.201	34.416	49
2023-08-09	38.789	38.854	38.704	38.714	33.987	598
2023-08-08	38.657	38.911	38.451	38.864	34.119	482
2023-08-07	38.676	38.676	38.620	38.620	33.905	1
2023-08-04	38.395	38.779	38.301	38.526	33.823	1,504
2023-08-03	38.761	38.761	38.667	38.676	33.955	123
2023-08-02	39.417	39.417	38.348	38.536	33.831	1,094
2023-08-01	38.901	38.901	38.442	38.817	34.078	43
2023-07-31	38.498	38.723	38.498	38.723	33.996	150
2023-07-28	39.107	39.548	38.789	38.882	34.136	4,794
2023-07-27	36.201	36.838	35.779	36.838	32.341	883
2023-07-26	36.913	36.913	36.201	36.201	31.781	33
2023-07-25	36.604	36.876	36.238	36.857	32.358	395
2023-07-24	36.276	36.698	36.192	36.698	32.218	213
2023-07-21	36.276	36.276	36.276	36.276	31.847	0
2023-07-20	35.788	35.788	35.507	35.573	31.230	332
2023-07-19	35.141	35.732	35.141	35.732	31.370	82
2023-07-18	35.395	35.526	34.860	35.404	31.082	2,320
2023-07-17	35.254	35.254	34.907	34.907	30.645	14
2023-07-14	35.338	35.338	34.851	35.151	30.860	198
2023-07-13	35.835	35.835	35.441	35.441	31.115	296
2023-07-12	35.995	35.995	35.535	35.751	31.386	65
2023-07-11	35.929	35.929	35.929	35.929	31.543	0
2023-07-10	35.770	35.976	35.770	35.976	31.584	369
2023-07-07	35.245	35.657	35.245	35.657	31.304	94
2023-07-06	35.273	35.488	35.273	35.441	31.115	252
2023-07-05	35.957	35.957	35.957	35.957	31.567	0
2023-07-04	36.182	36.182	35.620	35.798	31.428	157
2023-07-03	35.873	35.873	35.835	35.835	31.460	55

← NewerPage 14 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.