Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	32.835	33.004	32.197	32.197	28.061	2,543
2023-04-03	32.938	33.060	32.788	32.788	28.351	1,283
2023-03-31	32.305	32.394	32.071	32.394	28.010	2
2023-03-30	31.972	32.160	31.893	32.014	27.682	118
2023-03-29	31.916	31.916	31.916	31.916	27.597	0
2023-03-28	31.672	31.672	31.672	31.672	27.386	0
2023-03-27	31.283	31.775	31.283	31.775	27.475	1,183
2023-03-24	31.105	31.330	31.105	31.260	27.029	1,713
2023-03-23	31.175	31.283	31.175	31.283	27.049	119
2023-03-22	31.808	31.808	31.808	31.808	27.503	0
2023-03-21	32.043	32.043	32.043	32.043	27.706	0
2023-03-20	31.836	31.986	31.785	31.785	27.483	23
2023-03-17	31.771	31.771	31.639	31.639	27.357	90
2023-03-16	31.639	31.846	31.400	31.846	27.536	190
2023-03-15	31.063	31.700	30.524	31.700	27.410	1,695
2023-03-14	31.236	31.241	31.053	31.053	26.851	698
2023-03-13	30.842	31.227	30.777	31.007	26.810	1,429
2023-03-10	31.377	31.377	31.264	31.264	27.033	1
2023-03-09	31.546	31.864	31.546	31.864	27.552	119
2023-03-08	32.080	32.080	32.080	32.080	27.738	0
2023-03-07	33.121	33.121	32.118	32.118	27.771	232
2023-03-06	32.413	32.943	32.413	32.919	28.464	24
2023-03-03	32.765	32.933	32.755	32.933	28.476	591
2023-03-02	32.146	32.460	32.146	32.305	27.933	1,192
2023-03-01	33.168	33.168	32.127	32.127	27.779	126
2023-02-28	33.158	33.158	32.858	32.858	28.411	73
2023-02-27	33.177	33.177	32.905	33.022	28.553	115
2023-02-24	33.308	33.374	32.971	32.971	28.509	285
2023-02-23	33.796	33.796	33.257	33.257	28.756	234
2023-02-22	33.083	33.627	33.083	33.627	29.076	31
2023-02-21	34.227	34.340	33.576	33.576	29.032	720
2023-02-20	33.674	34.316	33.674	34.316	29.672	29
2023-02-17	35.052	35.052	34.340	34.340	29.692	220
2023-02-16	34.687	34.687	34.555	34.555	29.879	1
2023-02-15	34.279	34.405	34.218	34.405	29.749	91
2023-02-14	33.777	33.777	33.777	33.777	29.206	0
2023-02-13	33.468	34.049	33.468	34.049	29.441	105
2023-02-10	33.374	33.618	33.182	33.618	29.068	100
2023-02-09	33.801	33.801	33.801	33.801	29.226	0
2023-02-08	34.630	34.630	33.810	33.810	29.234	137
2023-02-07	34.902	34.902	34.410	34.616	29.931	470
2023-02-06	34.223	34.640	34.223	34.640	29.952	121
2023-02-03	35.549	35.554	34.968	34.968	30.235	561
2023-02-02	34.157	35.155	34.030	35.155	30.398	488
2023-02-01	33.815	33.815	33.815	33.815	29.238	0
2023-01-31	34.269	34.269	33.852	33.852	29.271	679
2023-01-30	33.927	34.044	33.702	34.044	29.437	554
2023-01-27	34.513	34.513	34.377	34.377	29.725	573
2023-01-26	34.743	35.685	33.407	34.762	30.057	3,665
2023-01-25	34.293	34.855	34.208	34.208	29.579	940
2023-01-24	33.360	33.360	33.360	33.360	28.845	0
2023-01-23	33.360	33.360	33.360	33.360	28.845	0
2023-01-20	33.360	33.360	33.360	33.360	28.845	0
2023-01-19	33.848	33.848	32.905	32.905	28.452	262
2023-01-18	34.063	34.063	33.290	33.290	28.784	1,673
2023-01-17	33.571	33.937	33.402	33.402	28.882	726
2023-01-16	33.754	33.880	33.491	33.880	29.295	376
2023-01-13	33.566	33.618	33.566	33.608	29.060	4
2023-01-12	32.797	33.107	32.797	33.107	28.626	27
2023-01-11	33.519	33.519	32.807	32.844	28.399	65

← NewerPage 16 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.