Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	32.507	32.699	32.493	32.699	30.045	238
2025-02-20	32.694	32.694	32.535	32.535	29.894	25
2025-02-19	32.685	32.886	32.666	32.886	30.217	225
2025-02-18	32.165	32.216	31.588	32.207	29.592	1,039
2025-02-17	31.944	31.944	31.855	31.855	29.269	15
2025-02-14	31.700	31.700	31.700	31.700	29.127	0
2025-02-13	31.485	31.860	31.485	31.860	29.274	644
2025-02-12	31.832	31.850	31.602	31.602	29.037	809
2025-02-11	31.466	31.897	31.110	31.897	29.308	1,097
2025-02-10	31.339	31.471	31.339	31.466	28.912	2,056
2025-02-07	31.171	31.199	30.913	31.068	28.546	319
2025-02-06	30.692	30.950	30.557	30.950	28.438	1,842
2025-02-05	30.144	30.271	29.956	30.271	27.814	164
2025-02-04	30.331	30.331	29.520	29.942	27.512	3,135
2025-02-03	30.552	30.683	30.013	30.632	28.145	3,755
2025-01-31	30.439	30.669	29.849	30.458	27.986	3,133
2025-01-30	34.077	34.837	29.295	29.295	26.918	7,252
2025-01-29	34.255	34.255	33.908	33.923	31.169	1,184
2025-01-28	34.129	34.190	33.876	33.876	31.126	6,438
2025-01-27	33.379	34.133	33.379	33.974	31.216	15,010
2025-01-24	33.637	33.637	33.327	33.327	30.622	59
2025-01-23	33.557	33.562	33.444	33.444	30.730	190
2025-01-22	33.144	33.383	32.858	33.383	30.674	153
2025-01-21	33.374	33.529	33.088	33.529	30.807	1,720
2025-01-20	33.693	33.693	33.608	33.608	30.880	346
2025-01-17	33.177	33.618	33.177	33.360	30.652	142
2025-01-16	33.337	33.337	33.205	33.205	30.510	31
2025-01-15	33.191	33.327	33.116	33.327	30.622	205
2025-01-14	33.665	33.665	33.149	33.149	30.458	609
2025-01-13	33.224	33.627	33.224	33.576	30.850	301
2025-01-10	33.482	33.824	33.482	33.538	30.816	661
2025-01-09	33.529	33.529	33.529	33.529	30.807	0
2025-01-08	33.547	33.740	33.126	33.313	30.609	646
2025-01-07	33.674	33.824	33.674	33.824	30.824	53
2025-01-06	34.227	34.316	33.754	34.316	31.273	1,862
2025-01-03	34.340	34.340	34.340	34.340	31.294	106
2025-01-02	34.199	34.410	33.810	34.387	31.337	47
2024-12-30	33.913	33.913	33.913	33.913	30.906	0
2024-12-27	34.888	34.888	34.888	34.888	31.794	0
2024-12-23	34.888	34.888	34.888	34.888	31.794	4
2024-12-20	33.885	34.208	33.885	34.208	31.175	214
2024-12-19	33.993	34.157	33.923	33.923	30.914	766
2024-12-18	34.616	34.616	34.588	34.588	31.521	53
2024-12-17	34.668	34.785	34.555	34.785	31.700	621
2024-12-16	35.516	36.013	35.020	35.357	32.221	1,662
2024-12-13	35.666	35.666	35.666	35.666	32.503	0
2024-12-12	35.966	35.966	35.966	35.966	32.777	0
2024-12-11	35.254	35.493	35.254	35.493	32.345	20
2024-12-10	34.682	35.404	34.584	35.404	32.264	1,488
2024-12-09	38.442	38.442	38.442	38.442	35.032	77
2024-12-06	38.100	38.235	38.100	38.235	34.844	165
2024-12-05	37.795	37.931	37.795	37.931	34.567	121
2024-12-04	38.146	38.146	37.931	37.945	34.580	113
2024-12-03	38.418	38.418	38.418	38.418	35.011	0
2024-12-02	38.676	38.676	38.442	38.442	35.032	38
2024-11-29	37.603	38.329	37.603	38.329	34.930	147
2024-11-28	38.175	38.175	38.175	38.175	34.789	0
2024-11-27	37.846	38.175	37.846	38.175	34.789	114
2024-11-26	38.550	38.550	38.156	38.156	34.772	442
2024-11-25	39.342	39.342	38.653	38.653	35.225	295

← NewerPage 8 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.