Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	23.220	23.220	22.975	23.140	22.467	1,449
2026-04-30	22.950	23.180	22.800	23.000	22.331	350
2026-04-29	23.650	23.650	23.180	23.180	22.506	786
2026-04-28	23.625	23.960	23.540	23.780	23.089	740
2026-04-27	23.455	23.655	23.405	23.655	22.967	1,696
2026-04-24	26.805	26.920	24.730	24.795	24.074	19,115
2026-04-23	25.135	27.150	24.945	27.150	26.361	817
2026-04-22	24.745	25.055	24.695	25.055	24.327	315
2026-04-21	25.335	25.335	25.270	25.275	24.540	589
2026-04-20	25.125	25.500	25.125	25.500	24.759	1
2026-04-17	25.045	25.180	24.935	25.180	24.448	268
2026-04-16	24.060	24.485	24.000	24.480	23.768	355
2026-04-15	23.955	23.955	23.885	23.955	23.259	111
2026-04-14	23.700	23.950	23.700	23.925	23.229	27
2026-04-13	23.990	24.050	23.620	23.620	22.933	920
2026-04-10	24.145	24.265	23.985	23.985	23.288	2,081
2026-04-09	23.800	23.940	23.800	23.815	23.123	115
2026-04-08	24.090	24.090	23.695	23.760	23.069	610
2026-04-07	23.995	23.995	23.900	23.940	23.244	1,301
2026-04-02	24.190	24.235	24.170	24.225	23.521	16
2026-04-01	24.675	24.675	23.940	24.075	23.375	558
2026-03-31	25.105	25.380	24.715	24.745	23.740	2,670
2026-03-30	24.740	25.325	24.740	25.325	24.296	250
2026-03-27	24.920	24.920	24.775	24.810	23.802	205
2026-03-26	24.780	25.175	24.780	24.905	23.893	575
2026-03-25	25.270	25.375	24.880	24.925	23.912	372
2026-03-24	25.195	25.520	24.915	25.490	24.454	81
2026-03-23	25.330	25.695	24.945	24.945	23.931	4,253
2026-03-20	25.100	25.395	25.095	25.395	24.363	264
2026-03-19	24.875	25.475	24.750	25.065	24.047	1,420
2026-03-18	26.430	26.430	26.080	26.080	25.020	88
2026-03-17	26.650	26.650	26.430	26.430	25.356	1,778
2026-03-16	26.565	26.565	26.170	26.305	25.236	145
2026-03-13	26.270	26.500	26.270	26.495	25.418	461
2026-03-12	26.515	26.515	26.080	26.080	25.020	310
2026-03-11	26.490	26.800	26.275	26.385	25.313	394
2026-03-10	26.685	26.685	26.445	26.610	25.529	983
2026-03-09	27.300	27.605	26.495	26.750	25.663	1,518
2026-03-06	27.235	27.235	27.105	27.180	26.076	637
2026-03-05	27.450	27.570	27.385	27.480	26.363	719
2026-03-04	26.725	27.155	26.465	27.155	26.052	761
2026-03-03	26.265	26.505	26.235	26.505	25.428	1,438
2026-03-02	26.390	26.455	26.180	26.325	25.255	6,950
2026-02-27	26.140	26.225	25.770	26.225	25.159	153
2026-02-26	26.300	26.300	26.195	26.205	25.140	877
2026-02-25	26.600	26.895	26.315	26.335	25.265	781
2026-02-24	26.745	27.025	26.440	26.680	25.596	2,931
2026-02-23	26.360	26.805	26.360	26.755	25.668	2,117
2026-02-20	26.730	26.815	26.425	26.425	25.351	2,016
2026-02-19	26.590	27.000	26.590	26.685	25.601	697
2026-02-18	26.535	26.675	26.530	26.645	25.562	71
2026-02-17	26.500	26.905	26.500	26.905	25.812	567
2026-02-16	26.865	26.865	26.500	26.500	25.423	1,403
2026-02-13	26.700	26.735	26.480	26.505	25.428	5,904
2026-02-12	27.545	27.545	27.190	27.190	26.085	1,418
2026-02-11	27.030	27.550	27.030	27.550	26.431	393
2026-02-10	26.570	27.010	26.450	27.010	25.913	2,336
2026-02-09	26.380	26.430	26.250	26.425	25.351	1,827
2026-02-06	26.300	26.360	26.070	26.340	25.270	2,728
2026-02-05	25.900	25.970	25.825	25.825	24.776	4,268

← NewerPage 3 of 22 · 1,275 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.