Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	39.154	39.154	39.154	39.154	35.682	0
2024-11-21	38.353	38.850	38.189	38.850	35.404	163
2024-11-20	38.287	38.657	37.724	37.917	34.554	178
2024-11-19	37.739	37.739	37.654	37.678	34.336	185
2024-11-18	37.912	38.226	37.912	38.104	34.725	126
2024-11-15	38.667	38.798	38.371	38.798	35.357	147
2024-11-14	38.901	39.117	38.493	38.493	35.080	504
2024-11-13	38.742	39.023	38.742	39.023	35.562	566
2024-11-12	39.234	39.478	38.887	38.887	35.438	525
2024-11-11	38.625	39.178	38.451	39.178	35.703	620
2024-11-08	38.812	38.812	38.278	38.376	34.973	95
2024-11-07	39.473	39.473	38.784	38.784	35.344	197
2024-11-06	37.912	39.168	37.912	39.168	35.695	1,890
2024-11-05	36.857	36.876	36.857	36.876	33.606	34
2024-11-04	37.495	37.495	37.495	37.495	34.169	0
2024-11-01	37.692	37.692	37.495	37.495	34.169	105
2024-10-31	38.859	38.859	37.415	37.659	34.319	686
2024-10-30	36.567	36.567	36.567	36.567	33.324	0
2024-10-29	36.056	36.056	36.056	36.056	32.858	10
2024-10-28	36.243	36.285	36.182	36.285	33.067	21
2024-10-25	36.252	36.252	36.252	36.252	33.037	0
2024-10-24	36.135	36.431	35.920	36.102	32.901	732
2024-10-23	36.220	36.449	35.896	36.126	32.922	1,243
2024-10-22	36.023	36.023	36.023	36.023	32.828	0
2024-10-21	36.135	36.135	36.135	36.135	32.931	41
2024-10-18	36.557	36.557	36.299	36.299	33.080	102
2024-10-17	36.154	36.154	36.154	36.154	32.948	0
2024-10-16	36.285	36.520	36.285	36.520	33.281	53
2024-10-15	36.252	36.454	36.107	36.440	33.208	437
2024-10-14	35.615	35.615	35.615	35.615	32.456	538
2024-10-11	35.484	35.498	35.338	35.338	32.204	374
2024-10-10	35.343	35.826	35.343	35.718	32.550	486
2024-10-09	35.174	35.174	35.170	35.170	32.050	234
2024-10-08	34.724	34.949	34.635	34.949	31.850	6
2024-10-07	35.287	35.287	34.780	34.865	31.773	27
2024-10-04	34.898	34.898	34.898	34.898	31.803	0
2024-10-03	35.020	35.020	34.719	34.719	31.640	206
2024-10-02	35.071	35.479	35.071	35.320	32.187	299
2024-10-01	35.174	35.174	35.113	35.113	31.747	49
2024-09-30	35.085	35.095	34.626	34.991	31.637	34
2024-09-27	34.640	35.226	34.630	35.226	31.849	1,621
2024-09-26	34.166	34.166	34.166	34.166	30.891	0
2024-09-25	34.541	34.541	34.358	34.358	31.065	53
2024-09-24	34.251	34.794	34.176	34.794	31.459	1,068
2024-09-23	33.815	34.283	33.707	34.283	30.997	222
2024-09-20	33.604	33.955	33.604	33.955	30.700	42
2024-09-19	33.599	34.241	33.599	34.133	30.861	206
2024-09-18	33.440	33.440	33.440	33.440	30.234	0
2024-09-17	33.332	33.365	33.247	33.247	30.060	1,419
2024-09-16	33.313	33.571	33.186	33.186	30.005	247
2024-09-13	33.697	33.697	33.697	33.697	30.467	53
2024-09-12	32.811	32.966	32.535	32.844	29.696	8,931
2024-09-11	33.379	33.379	33.379	33.379	30.179	0
2024-09-10	33.927	33.927	33.379	33.379	30.179	59
2024-09-09	33.716	33.838	33.683	33.805	30.564	853
2024-09-06	33.557	33.557	33.557	33.557	30.340	0
2024-09-05	33.327	33.346	33.322	33.346	30.149	419
2024-09-04	33.487	33.697	33.487	33.697	30.467	133
2024-09-03	33.941	33.941	33.665	33.665	30.437	26
2024-09-02	33.562	33.955	33.562	33.787	30.547	62

← NewerPage 9 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.