Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	25.864	26.201	25.864	26.201	24.547	98
2025-08-12	25.325	25.962	25.325	25.897	24.261	1,077
2025-08-11	25.489	25.489	25.292	25.292	23.695	383
2025-08-08	25.747	25.747	25.634	25.634	24.015	1,935
2025-08-07	25.887	26.019	25.573	25.573	23.958	117
2025-08-06	26.333	26.553	26.150	26.150	24.499	34
2025-08-05	26.403	26.403	26.403	26.403	24.736	118
2025-08-04	26.337	26.581	26.337	26.581	24.903	273
2025-08-01	27.434	27.434	26.567	26.567	24.889	228
2025-07-31	26.497	28.456	26.497	27.378	25.649	1,112
2025-07-30	26.590	26.956	26.590	26.872	25.175	1,749
2025-07-29	27.326	27.326	27.031	27.031	25.324	86
2025-07-28	27.026	27.270	27.026	27.073	25.364	498
2025-07-25	26.628	26.886	26.628	26.886	25.188	562
2025-07-24	28.423	28.423	28.423	28.423	26.629	0
2025-07-23	28.325	28.536	28.325	28.536	26.734	538
2025-07-22	28.166	28.348	28.166	28.348	26.558	533
2025-07-21	27.786	27.997	27.786	27.927	26.163	154
2025-07-18	27.852	27.852	27.852	27.852	26.093	0
2025-07-17	27.922	28.105	27.922	28.105	26.330	1,093
2025-07-16	28.002	28.170	27.519	27.612	25.869	2,139
2025-07-15	28.784	28.784	28.213	28.213	26.431	108
2025-07-14	28.072	28.208	27.922	28.208	26.427	1,000
2025-07-11	28.480	28.480	28.072	28.072	26.299	888
2025-07-10	28.766	28.780	28.423	28.644	26.835	1,785
2025-07-09	28.719	28.719	28.513	28.513	26.712	313
2025-07-08	28.358	28.728	28.353	28.667	26.857	616
2025-07-07	28.841	28.841	28.461	28.461	26.664	914
2025-07-04	28.292	28.363	28.292	28.363	26.572	30
2025-07-03	28.780	28.780	28.780	28.780	26.962	283
2025-07-02	28.878	28.878	28.588	28.667	26.857	318
2025-07-01	28.634	29.033	28.381	29.033	26.924	234
2025-06-30	27.795	28.555	27.795	28.428	26.363	20
2025-06-27	28.320	28.400	28.320	28.348	26.289	379
2025-06-26	27.884	28.020	27.884	27.992	25.959	117
2025-06-25	28.517	28.728	28.184	28.184	26.137	9,785
2025-06-24	28.386	28.386	28.386	28.386	26.324	202
2025-06-23	28.025	28.138	27.791	27.791	25.772	53
2025-06-20	28.086	28.250	28.086	28.170	26.124	39
2025-06-19	27.922	27.922	27.922	27.922	25.893	26
2025-06-18	28.062	28.241	28.062	28.077	26.037	29
2025-06-17	28.353	28.433	28.320	28.363	26.302	381
2025-06-16	28.583	28.930	28.245	28.334	26.276	2,584
2025-06-13	28.555	28.822	28.541	28.709	26.624	258
2025-06-12	28.442	28.634	28.419	28.597	26.519	11,738
2025-06-11	29.089	29.197	28.981	29.019	26.911	3,444
2025-06-10	28.367	28.953	28.320	28.953	26.850	318
2025-06-09	28.423	28.625	28.423	28.541	26.467	43
2025-06-06	28.353	28.620	28.273	28.461	26.393	4,442
2025-06-05	28.264	28.578	28.123	28.297	26.241	223
2025-06-04	28.527	28.691	28.405	28.405	26.341	219
2025-06-03	28.241	28.536	28.142	28.536	26.463	926
2025-06-02	28.494	28.667	27.870	27.870	25.845	150
2025-05-30	28.592	28.592	28.330	28.452	26.385	217
2025-05-29	28.770	29.281	28.222	28.222	26.172	1,995
2025-05-28	29.099	29.099	28.827	28.827	26.732	1
2025-05-27	28.738	28.981	28.620	28.981	26.876	1,754
2025-05-26	28.991	28.991	28.714	28.714	26.628	178
2025-05-23	28.836	28.836	28.428	28.583	26.506	314
2025-05-22	29.024	29.024	28.963	28.963	26.858	120

← NewerPage 6 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.