Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.835	35.976	35.638	35.638	31.060	451
2023-06-29	35.779	35.835	35.779	35.835	31.232	263
2023-06-28	35.648	35.648	35.620	35.620	31.044	871
2023-06-27	34.738	35.413	34.279	35.291	30.758	1,146
2023-06-26	34.757	34.757	34.757	34.757	30.292	0
2023-06-23	34.691	34.701	34.691	34.701	30.243	5
2023-06-22	34.616	34.616	34.419	34.513	30.080	8
2023-06-21	35.010	35.010	34.691	34.879	30.398	9
2023-06-20	35.151	35.291	35.038	35.038	30.537	121
2023-06-19	35.048	35.498	35.048	35.498	30.938	7
2023-06-16	35.395	35.554	35.395	35.423	30.872	12
2023-06-15	35.601	35.601	35.066	35.254	30.725	479
2023-06-14	35.066	35.535	35.066	35.535	30.970	204
2023-06-13	35.582	35.582	35.582	35.582	31.011	0
2023-06-12	35.526	35.526	35.029	35.029	30.529	12
2023-06-09	35.066	35.066	35.066	35.066	30.562	0
2023-06-08	34.898	35.029	34.898	35.029	30.529	2
2023-06-07	34.316	35.104	34.223	35.104	30.595	1,061
2023-06-06	34.448	34.916	34.448	34.588	30.145	294
2023-06-05	34.513	34.729	34.494	34.616	30.170	514
2023-06-02	34.382	34.382	34.382	34.382	29.965	1
2023-06-01	34.860	34.860	34.101	34.101	29.720	449
2023-05-31	34.401	34.429	34.185	34.429	30.006	14
2023-05-30	34.279	34.448	34.279	34.448	30.023	354
2023-05-29	34.729	34.729	34.729	34.729	30.268	0
2023-05-26	34.176	34.532	34.166	34.513	30.080	111
2023-05-25	34.588	34.729	34.288	34.288	29.884	1,551
2023-05-24	35.170	35.170	34.860	35.057	30.554	108
2023-05-23	35.966	36.032	35.488	35.863	31.256	1,670
2023-05-22	35.404	35.938	35.404	35.938	31.322	1
2023-05-19	35.770	36.070	35.732	35.863	31.256	648
2023-05-18	34.944	35.591	34.766	35.591	31.019	507
2023-05-17	34.541	34.541	34.438	34.438	30.014	403
2023-05-16	34.916	34.916	34.241	34.373	29.957	485
2023-05-15	34.598	34.673	34.598	34.673	30.219	78
2023-05-12	34.691	34.757	34.682	34.757	30.292	1,653
2023-05-11	34.073	34.654	34.073	34.654	30.202	1,310
2023-05-10	33.988	33.988	33.641	33.838	29.491	1,487
2023-05-09	34.438	34.438	34.157	34.157	29.769	2,336
2023-05-08	34.616	34.616	34.457	34.457	30.031	28
2023-05-05	34.063	34.476	34.063	34.073	29.696	545
2023-05-04	34.973	34.973	34.307	34.307	29.900	98
2023-05-03	34.851	34.851	34.710	34.710	30.251	78
2023-05-02	35.835	35.835	34.710	34.879	30.398	37
2023-04-28	33.941	34.363	33.941	34.223	29.826	453
2023-04-27	30.988	33.463	30.828	33.463	29.164	2,258
2023-04-26	31.091	31.091	31.091	31.091	27.097	0
2023-04-25	31.213	31.560	31.213	31.513	27.465	104
2023-04-24	32.207	32.207	31.700	31.700	27.628	34
2023-04-21	32.310	32.310	32.113	32.113	27.988	1
2023-04-20	32.507	32.722	32.366	32.366	28.208	222
2023-04-19	32.525	32.675	32.525	32.675	28.478	106
2023-04-18	32.816	32.816	32.647	32.647	28.454	60
2023-04-17	32.788	32.788	32.113	32.713	28.511	1,051
2023-04-14	32.347	32.422	32.010	32.150	28.020	125
2023-04-13	32.029	32.404	32.000	32.404	28.241	213
2023-04-12	33.097	33.097	32.404	32.488	28.315	70
2023-04-11	32.994	32.994	32.994	32.994	28.756	0
2023-04-06	32.291	32.769	32.291	32.329	28.176	261
2023-04-05	32.685	32.685	32.422	32.666	28.470	72

← NewerPage 15 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.