Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	22.287	22.620	22.287	22.474	21.304	1,315
2025-11-04	21.968	22.193	21.818	22.179	21.024	2,024
2025-11-03	22.643	22.676	21.790	21.940	20.797	1,915
2025-10-31	22.202	22.287	21.471	22.287	21.126	2,335
2025-10-30	23.224	23.515	21.026	22.774	21.588	6,380
2025-10-29	23.679	23.679	23.262	23.262	22.051	1,975
2025-10-28	23.787	23.787	23.548	23.548	22.322	356
2025-10-27	23.787	23.928	23.689	23.707	22.473	1,206
2025-10-24	23.773	23.881	23.581	23.581	22.353	1,051
2025-10-23	23.904	23.904	23.717	23.717	22.482	118
2025-10-22	24.195	24.270	24.157	24.157	22.899	711
2025-10-21	23.904	24.110	23.904	24.078	22.824	1,889
2025-10-20	23.834	23.885	23.717	23.717	22.482	2,541
2025-10-17	23.407	23.632	23.403	23.632	22.402	583
2025-10-16	24.031	24.031	23.750	23.750	22.513	223
2025-10-15	24.457	24.457	23.956	23.956	22.708	1,731
2025-10-14	23.815	24.190	23.815	24.101	22.846	171
2025-10-13	23.951	24.190	23.815	24.106	22.850	659
2025-10-10	24.626	24.626	24.120	24.120	22.864	3,950
2025-10-09	24.875	24.950	24.617	24.617	23.335	34
2025-10-08	24.828	24.875	24.593	24.743	23.455	3,959
2025-10-07	24.940	25.034	24.907	25.011	23.708	350
2025-10-06	24.748	24.917	24.457	24.457	23.184	439
2025-10-03	24.401	24.772	24.378	24.589	23.308	458
2025-10-02	24.800	24.804	24.373	24.382	23.113	1,390
2025-10-01	24.786	24.997	24.668	24.978	23.677	932
2025-09-30	25.132	25.231	25.132	25.231	23.638	928
2025-09-29	25.709	25.709	25.273	25.273	23.677	519
2025-09-26	25.461	25.461	25.461	25.461	23.853	53
2025-09-25	25.550	25.568	25.470	25.470	23.862	310
2025-09-24	25.353	25.353	25.189	25.189	23.598	127
2025-09-23	25.100	25.540	25.100	25.484	23.875	747
2025-09-22	25.236	25.236	25.020	25.095	23.510	178
2025-09-19	25.240	25.240	25.147	25.156	23.567	108
2025-09-18	25.826	25.925	25.147	25.198	23.607	1,647
2025-09-17	25.456	25.897	25.456	25.897	24.261	439
2025-09-16	26.042	26.103	25.442	25.442	23.835	668
2025-09-15	26.445	26.445	26.070	26.070	24.424	577
2025-09-12	26.661	26.750	26.473	26.539	24.863	804
2025-09-11	26.923	26.928	26.633	26.633	24.951	790
2025-09-10	26.801	27.176	26.801	27.176	25.460	11
2025-09-09	27.158	27.158	27.101	27.101	25.390	123
2025-09-08	27.195	27.195	26.942	26.942	25.241	33
2025-09-05	27.237	27.322	27.097	27.097	25.386	1,802
2025-09-04	27.312	27.458	27.312	27.458	25.724	124
2025-09-03	27.359	27.505	27.008	27.008	25.302	125
2025-09-02	27.275	27.284	27.228	27.284	25.561	381
2025-09-01	27.134	27.275	27.134	27.275	25.553	358
2025-08-29	27.144	27.144	26.909	27.069	25.359	1,912
2025-08-28	27.303	27.303	26.844	26.844	25.149	18
2025-08-27	27.134	27.326	27.134	27.205	25.487	600
2025-08-26	27.603	27.659	27.026	27.026	25.320	920
2025-08-25	27.228	27.434	27.162	27.275	25.553	771
2025-08-22	27.425	27.425	27.266	27.266	25.544	3,149
2025-08-21	27.036	27.036	26.637	26.919	25.219	778
2025-08-20	26.951	26.951	26.698	26.698	25.012	1
2025-08-19	26.890	27.233	26.890	27.069	25.359	602
2025-08-18	27.012	27.167	26.933	26.933	25.232	34
2025-08-15	26.478	26.647	26.478	26.647	24.964	668
2025-08-14	26.558	26.558	26.262	26.459	24.788	363

← NewerPage 5 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.