Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-01-31 | 36.790 | 36.790 | 36.790 | 36.790 | 27.121 | 100 |
| 2008-01-29 | 36.950 | 36.950 | 36.950 | 36.950 | 27.239 | 200 |
| 2008-01-28 | 36.850 | 36.850 | 36.850 | 36.850 | 27.166 | 600 |
| 2008-01-25 | 37.290 | 37.350 | 37.290 | 37.350 | 27.534 | 500 |
| 2008-01-23 | 37.250 | 37.250 | 35.650 | 37.000 | 27.276 | 2,300 |
| 2008-01-22 | 38.000 | 38.000 | 37.700 | 37.700 | 27.792 | 800 |
| 2008-01-18 | 37.750 | 40.700 | 37.750 | 40.700 | 30.004 | 1,100 |
| 2008-01-17 | 38.000 | 38.000 | 38.000 | 38.000 | 28.013 | 400 |
| 2008-01-16 | 39.000 | 39.000 | 39.000 | 39.000 | 28.751 | 100 |
| 2008-01-14 | 39.800 | 42.370 | 39.400 | 39.400 | 29.045 | 1,600 |
| 2008-01-09 | 39.250 | 39.250 | 39.250 | 39.250 | 28.935 | 100 |
| 2008-01-08 | 40.000 | 40.000 | 39.650 | 39.650 | 29.230 | 200 |
| 2008-01-07 | 39.900 | 39.900 | 39.550 | 39.550 | 29.156 | 200 |
| 2008-01-04 | 39.450 | 39.450 | 39.450 | 39.450 | 29.082 | 100 |
| 2008-01-03 | 38.750 | 38.750 | 38.750 | 38.750 | 28.566 | 50,000 |
| 2008-01-02 | 39.250 | 39.250 | 39.000 | 39.000 | 28.751 | 300 |
← NewerPage 29 of 29 · 1,696 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.4622 USD |
| 2026-07-01 | 0.4620 USD |
| 2026-04-01 | 0.4620 USD |
| 2025-12-31 | 0.4622 USD |
| 2025-10-01 | 0.4479 USD |
| 2025-07-01 | 0.4479 USD |
| 2025-04-01 | 0.4479 USD |
| 2024-12-31 | 0.4479 USD |
| 2024-10-01 | 0.0121 USD |
| 2024-07-01 | 0.4240 USD |
| 2024-03-28 | 1.2138 USD |
| 2023-12-28 | 0.4240 USD |
| 2023-09-28 | 0.3576 USD |
| 2023-06-29 | 0.3576 USD |
| 2023-03-30 | 0.3576 USD |
| 2022-12-29 | 0.3576 USD |
| 2022-09-29 | 0.3747 USD |
| 2022-06-30 | 0.3747 USD |
| 2022-04-28 | 0.4253 USD |
| 2022-03-31 | 0.3747 USD |
| 2021-12-30 | 0.3747 USD |
| 2021-09-30 | 0.3747 USD |
| 2021-06-30 | 0.3747 USD |
| 2021-03-31 | 0.3747 USD |
| 2020-12-30 | 0.3747 USD |
| 2020-09-30 | 1.0719 USD |
| 2020-06-30 | 0.3747 USD |
| 2020-04-01 | 0.3747 USD |
| 2019-12-30 | 0.3747 USD |
| 2019-09-30 | 0.3750 USD |
| 2019-06-28 | 0.3747 USD |
| 2019-03-29 | 0.3946 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.