Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.220	26.190	24.900	26.190	25.126	5,645
2026-02-03	24.930	25.500	24.910	25.500	24.464	309
2026-02-02	25.280	25.280	24.940	25.230	24.205	3,738
2026-01-30	24.380	24.950	24.345	24.880	23.869	1,336
2026-01-29	24.060	25.095	22.900	24.900	23.888	5,575
2026-01-28	23.970	24.150	23.900	24.145	23.164	343
2026-01-27	24.705	24.705	24.120	24.120	23.140	144
2026-01-26	24.795	24.795	24.495	24.795	23.788	1,438
2026-01-23	24.990	24.990	24.545	24.835	23.826	773
2026-01-22	24.800	24.980	24.730	24.970	23.955	2,992
2026-01-21	24.020	24.475	23.930	24.375	23.385	2,407
2026-01-20	23.740	24.230	23.620	24.230	23.246	3,640
2026-01-19	23.800	24.060	23.620	23.735	22.771	4,082
2026-01-16	24.495	24.495	23.865	23.885	22.915	4,878
2026-01-15	24.425	24.595	24.325	24.530	23.533	3,919
2026-01-14	24.280	24.460	24.065	24.390	23.399	9,799
2026-01-13	24.910	25.140	24.635	24.690	23.404	993
2026-01-12	24.000	25.030	24.000	24.820	23.527	6,583
2026-01-09	24.150	24.615	23.955	24.245	22.982	1,392
2026-01-08	24.005	24.040	23.945	24.005	22.755	391
2026-01-07	23.665	23.770	23.500	23.695	22.461	1,946
2026-01-06	23.855	24.005	23.500	23.505	22.281	5,794
2026-01-05	24.355	24.840	23.815	24.570	23.290	4,696
2026-01-02	24.054	24.246	23.543	23.862	22.619	3,089
2025-12-30	23.628	23.839	23.628	23.839	22.597	462
2025-12-29	23.581	23.675	23.567	23.632	22.402	2,092
2025-12-23	23.487	23.487	23.257	23.285	22.073	602
2025-12-22	23.496	23.731	23.496	23.590	22.362	2,666
2025-12-19	24.228	24.246	23.679	23.764	22.526	933
2025-12-18	24.200	24.387	23.890	24.078	22.824	4,644
2025-12-17	23.909	23.909	23.651	23.820	22.579	4,124
2025-12-16	22.409	23.257	22.240	23.257	22.046	1,555
2025-12-15	21.748	22.348	21.748	22.348	21.184	2,024
2025-12-12	22.170	22.249	22.015	22.015	20.868	1,678
2025-12-11	22.165	22.165	21.677	21.827	20.691	2,143
2025-12-10	21.621	21.804	21.588	21.757	20.624	9,321
2025-12-09	21.434	21.612	21.401	21.612	20.486	12,512
2025-12-08	22.109	22.109	21.865	21.865	20.726	323
2025-12-05	21.902	22.531	21.902	22.184	21.028	2,501
2025-12-04	22.109	22.109	21.982	21.982	20.837	2,166
2025-12-03	21.724	21.996	21.673	21.996	20.851	3,062
2025-12-02	21.574	21.588	21.415	21.415	20.300	2,763
2025-12-01	21.621	21.701	21.377	21.574	20.451	3,022
2025-11-28	21.481	21.663	21.471	21.663	20.535	999
2025-11-27	21.612	21.612	21.499	21.584	20.460	426
2025-11-26	21.677	21.691	21.523	21.523	20.402	129
2025-11-25	21.546	21.865	21.513	21.837	20.700	1,956
2025-11-24	22.343	22.343	21.870	21.888	20.748	1,789
2025-11-21	21.659	22.132	21.659	22.132	20.980	1,747
2025-11-20	21.846	21.968	21.846	21.968	20.824	708
2025-11-19	22.081	22.296	21.795	21.823	20.686	1,361
2025-11-18	22.142	22.156	21.977	22.029	20.882	916
2025-11-17	22.221	22.334	22.198	22.245	21.086	2,939
2025-11-14	22.676	22.676	22.676	22.676	21.495	0
2025-11-13	22.545	22.676	22.545	22.676	21.495	169
2025-11-12	22.202	22.343	22.202	22.338	21.175	558
2025-11-11	21.977	22.179	21.874	22.179	21.024	1,312
2025-11-10	22.212	22.212	21.743	21.743	20.611	235
2025-11-07	22.320	22.320	22.104	22.104	20.953	341
2025-11-06	22.606	22.606	22.376	22.428	21.260	678

← NewerPage 4 of 22 · 1,278 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.