Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	32.868	32.872	32.577	32.849	28.403	595
2023-01-09	33.102	33.158	32.971	32.971	28.509	1,431
2023-01-06	33.294	33.337	33.294	33.304	28.796	194
2023-01-05	32.263	32.680	32.263	32.582	28.172	3,868
2023-01-04	31.255	32.455	31.246	32.455	28.063	2,629
2023-01-03	31.105	31.114	30.852	31.086	26.879	498
2023-01-02	30.664	30.664	30.664	30.664	26.310	0
2022-12-30	30.496	31.311	30.496	31.208	26.776	215
2022-12-29	30.575	31.011	30.575	31.007	26.603	217
2022-12-28	31.025	31.035	30.866	30.866	26.483	622
2022-12-27	30.969	31.194	30.838	30.838	26.458	643
2022-12-23	31.499	31.503	30.800	30.800	26.426	261
2022-12-22	30.997	30.997	30.753	30.753	26.386	31
2022-12-21	30.181	30.181	30.181	30.181	25.895	0
2022-12-20	30.177	30.196	30.149	30.181	25.895	1,350
2022-12-19	30.688	30.786	30.289	30.289	25.988	331
2022-12-16	30.238	30.725	30.149	30.725	26.362	212
2022-12-15	30.978	30.978	30.669	30.669	26.314	42
2022-12-14	32.258	32.258	30.917	30.917	26.527	768
2022-12-13	32.216	32.554	31.771	32.554	27.931	225
2022-12-12	31.508	32.235	31.508	32.235	27.657	18
2022-12-09	30.936	31.668	30.936	31.649	27.154	405
2022-12-08	30.974	30.974	30.974	30.974	26.575	0
2022-12-07	31.297	31.297	30.725	30.725	26.362	660
2022-12-06	32.572	32.572	32.572	32.572	27.947	0
2022-12-05	32.066	32.675	31.607	32.572	27.947	2,392
2022-12-02	32.479	32.479	32.104	32.104	27.544	121
2022-12-01	32.961	32.961	32.722	32.816	28.156	18
2022-11-30	32.254	32.333	32.254	32.333	27.741	21
2022-11-29	32.089	32.418	31.883	31.883	27.355	23
2022-11-28	31.897	32.094	31.879	32.094	27.536	346
2022-11-25	32.188	32.361	32.188	32.235	27.657	244
2022-11-24	32.183	32.183	32.183	32.183	27.613	0
2022-11-23	31.743	32.183	31.743	32.183	27.613	35
2022-11-22	31.766	31.766	31.766	31.766	27.255	0
2022-11-21	31.597	31.597	31.555	31.555	27.074	1
2022-11-18	31.077	31.579	31.077	31.255	26.816	123
2022-11-17	30.927	30.927	30.449	30.646	26.293	225
2022-11-16	31.236	31.236	30.847	30.847	26.466	675
2022-11-15	31.241	31.527	31.002	31.527	27.050	298
2022-11-14	30.871	31.311	30.871	31.311	26.865	394
2022-11-11	30.196	30.196	30.121	30.121	25.843	106
2022-11-10	29.806	30.256	29.806	29.980	25.722	1,066
2022-11-09	29.914	29.914	29.586	29.586	25.384	39
2022-11-08	29.792	29.933	29.792	29.933	25.682	341
2022-11-07	29.319	29.417	29.319	29.417	25.240	106
2022-11-04	29.230	29.230	29.131	29.155	25.014	155
2022-11-03	29.075	29.075	29.075	29.075	24.946	0
2022-11-02	29.825	29.825	29.816	29.816	25.582	21
2022-11-01	30.378	30.378	30.205	30.205	25.915	21
2022-10-31	30.186	30.186	29.928	29.928	25.678	99
2022-10-28	30.186	30.369	28.995	29.685	25.469	1,526
2022-10-27	29.928	31.579	29.347	31.433	26.969	5,003
2022-10-26	29.385	30.238	29.352	29.774	25.545	1,444
2022-10-25	29.619	29.619	29.619	29.619	25.413	0
2022-10-24	28.784	29.736	28.784	29.736	25.513	2,071
2022-10-21	28.794	29.178	28.794	28.963	24.849	287
2022-10-20	29.108	29.272	29.108	29.272	25.115	10
2022-10-19	29.774	29.774	29.066	29.178	25.035	979
2022-10-18	29.441	29.441	29.174	29.174	25.030	746

← NewerPage 17 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.