Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.612	20.330	19.612	20.290	19.976	33,042
2026-07-24	19.436	19.710	18.800	19.604	19.300	23,423
2026-07-23	20.760	21.250	19.946	19.946	19.637	15,438
2026-07-22	21.105	21.225	20.835	20.910	20.586	4,849
2026-07-21	20.760	20.870	20.725	20.830	20.507	18,236
2026-07-20	20.805	20.975	20.550	20.955	20.630	9,275
2026-07-17	21.175	21.350	20.940	20.940	20.615	2,276
2026-07-16	20.490	21.040	20.490	21.040	20.714	7,694
2026-07-15	20.380	20.810	20.350	20.680	20.359	16,300
2026-07-14	20.815	20.840	20.615	20.625	20.305	5,454
2026-07-13	20.650	21.240	20.625	21.190	20.862	3,936
2026-07-10	20.515	20.715	20.430	20.520	20.202	4,865
2026-07-09	20.400	20.400	19.980	20.210	19.897	5,053
2026-07-08	20.580	20.785	20.390	20.720	20.399	14,624
2026-07-07	20.545	21.100	20.545	20.885	20.561	38,437
2026-07-06	20.805	20.975	20.395	20.505	20.187	5,628
2026-07-03	20.230	20.230	20.230	20.230	19.916	0
2026-07-02	20.905	20.905	20.230	20.230	19.916	6,517
2026-07-01	21.515	21.590	20.960	21.270	20.940	7,601
2026-06-30	21.400	21.910	21.230	21.365	20.744	14,095
2026-06-29	20.395	25.730	20.330	21.680	21.050	38,672
2026-06-26	19.960	20.345	19.860	20.345	19.754	2,281
2026-06-25	19.912	20.215	19.858	20.105	19.521	1,294
2026-06-24	20.100	20.290	19.850	19.950	19.370	13,565
2026-06-23	19.732	20.090	19.564	20.035	19.453	4,367
2026-06-22	19.630	19.686	19.460	19.624	19.053	7,084
2026-06-19	19.726	19.862	19.670	19.862	19.285	2,632
2026-06-18	19.760	19.936	19.688	19.768	19.193	5,803
2026-06-17	20.335	20.400	19.900	19.944	19.364	7,216
2026-06-16	20.665	20.735	20.470	20.515	19.919	582
2026-06-15	21.145	21.145	20.900	20.925	20.317	2,424
2026-06-12	20.855	21.030	20.675	20.935	20.326	931
2026-06-11	20.750	20.925	20.715	20.800	20.195	2,593
2026-06-10	20.755	20.935	20.500	20.935	20.326	1,750
2026-06-09	20.640	20.640	20.500	20.575	19.977	250
2026-06-08	20.680	20.875	20.390	20.770	20.166	2,555
2026-06-05	20.190	20.430	20.105	20.425	19.831	2,119
2026-06-04	20.435	20.790	20.360	20.360	19.768	527
2026-06-03	21.335	21.555	20.405	20.405	19.812	8,406
2026-06-02	21.540	21.540	21.270	21.330	20.710	1,200
2026-06-01	21.375	21.400	21.210	21.250	20.632	1,425
2026-05-29	21.600	21.605	21.290	21.290	20.671	643
2026-05-28	21.950	21.950	21.450	21.450	20.826	857
2026-05-27	21.560	21.965	21.560	21.935	21.297	920
2026-05-26	21.720	21.905	21.380	21.495	20.870	8,072
2026-05-25	22.190	22.190	21.875	21.875	21.239	530
2026-05-22	21.770	21.790	21.485	21.505	20.880	602
2026-05-21	21.230	21.415	21.230	21.385	20.763	519
2026-05-20	21.305	21.610	21.305	21.525	20.899	973
2026-05-19	21.510	21.640	21.430	21.490	20.865	2,203
2026-05-18	21.365	21.720	21.315	21.720	21.089	67
2026-05-15	21.890	21.890	21.490	21.490	20.865	4,344
2026-05-14	21.360	21.875	21.360	21.790	21.157	1,763
2026-05-13	21.235	21.295	21.025	21.025	20.414	2,405
2026-05-12	21.320	21.335	21.195	21.265	20.647	551
2026-05-11	21.670	21.670	21.330	21.385	20.763	4,833
2026-05-08	22.405	22.405	21.710	21.710	21.079	1,487
2026-05-07	22.505	22.610	22.405	22.555	21.899	689
2026-05-06	22.500	22.640	22.410	22.520	21.865	1,351
2026-05-05	23.155	23.155	22.460	22.460	21.807	365

← NewerPage 2 of 5 · 253 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.