Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	29.230	29.431	29.230	29.431	27.293	15
2025-05-20	29.450	29.764	29.441	29.764	27.602	265
2025-05-19	29.375	29.614	29.375	29.577	27.428	7
2025-05-16	29.656	29.694	29.300	29.694	27.537	875
2025-05-15	28.981	29.506	28.981	29.506	27.363	93
2025-05-14	28.845	29.000	28.845	28.995	26.889	195
2025-05-13	29.431	29.431	29.431	29.431	27.293	266
2025-05-12	27.866	29.450	27.866	29.281	27.154	351
2025-05-09	28.569	28.634	28.569	28.634	26.554	99
2025-05-08	28.541	28.667	28.541	28.667	26.585	23
2025-05-07	28.573	28.573	28.545	28.545	26.472	15
2025-05-06	28.461	28.503	28.428	28.503	26.432	42
2025-05-05	28.180	28.522	28.180	28.522	26.450	94
2025-05-02	28.452	28.452	28.072	28.377	26.315	150
2025-04-30	28.039	28.039	27.472	27.837	25.815	2,329
2025-04-29	27.748	27.823	27.748	27.823	25.802	266
2025-04-28	28.128	28.236	27.852	27.852	25.828	133
2025-04-25	27.345	27.673	27.345	27.673	25.663	40
2025-04-24	28.466	28.503	26.698	27.036	25.072	1,472
2025-04-23	28.517	28.770	28.180	28.634	26.554	4,206
2025-04-22	27.275	27.917	27.275	27.917	25.889	407
2025-04-17	27.978	28.114	27.294	28.095	26.054	5,768
2025-04-16	28.409	28.484	28.170	28.292	26.237	399
2025-04-15	28.348	28.738	28.348	28.738	26.650	943
2025-04-14	27.777	28.189	27.373	28.170	26.124	603
2025-04-11	27.880	27.912	27.495	27.495	25.498	123
2025-04-10	29.877	29.877	28.405	28.442	26.376	21
2025-04-09	28.161	28.161	27.467	27.748	25.732	735
2025-04-08	29.113	29.113	28.447	28.447	26.380	468
2025-04-07	27.514	28.930	27.514	28.883	26.785	90
2025-04-04	30.139	30.308	29.478	29.478	27.337	1,834
2025-04-03	30.786	30.814	30.411	30.496	28.280	1,917
2025-04-02	31.729	31.729	31.330	31.386	29.106	73
2025-04-01	31.939	32.061	31.883	32.061	29.459	139
2025-03-31	32.005	32.258	31.588	31.588	29.024	529
2025-03-28	32.422	32.422	31.827	31.827	29.244	119
2025-03-27	32.343	32.343	32.343	32.343	29.717	0
2025-03-26	31.916	31.916	31.916	31.916	29.325	0
2025-03-25	31.855	31.916	31.700	31.916	29.325	242
2025-03-24	32.165	32.165	31.804	31.855	29.269	99
2025-03-21	31.644	31.644	31.208	31.597	29.033	900
2025-03-20	30.978	31.672	30.974	31.607	29.041	541
2025-03-19	30.927	31.039	30.927	31.002	28.485	131
2025-03-18	30.796	30.885	30.627	30.692	28.201	2,483
2025-03-17	30.505	30.716	30.435	30.716	28.223	189
2025-03-14	30.566	30.566	30.538	30.542	28.063	34
2025-03-13	30.894	30.894	30.355	30.355	27.891	1
2025-03-12	31.035	31.100	30.172	30.172	27.723	1,196
2025-03-11	32.155	32.155	32.155	32.155	29.545	0
2025-03-10	32.221	32.821	32.155	32.155	29.545	1,241
2025-03-07	31.363	32.319	31.171	32.319	29.696	829
2025-03-06	30.810	31.138	30.660	31.138	28.610	2,010
2025-03-05	31.293	31.297	30.500	30.547	28.068	1,243
2025-03-04	32.488	32.488	31.738	32.043	29.442	4,196
2025-03-03	32.436	32.446	32.047	32.240	29.623	597
2025-02-28	32.019	32.357	32.019	32.258	29.640	1,771
2025-02-27	31.949	31.949	31.850	31.850	29.265	106
2025-02-26	31.433	31.433	31.433	31.433	28.882	9
2025-02-25	32.315	32.713	32.315	32.329	29.704	127
2025-02-24	32.671	32.671	32.483	32.643	29.993	54

← NewerPage 7 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.