Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 62.350 | 64.000 | 60.890 | 60.890 | 57.416 | 22,396 |
| 2024-10-30 | 60.300 | 60.900 | 60.225 | 60.900 | 57.425 | 10,831 |
| 2024-10-29 | 61.000 | 61.325 | 60.000 | 60.430 | 56.982 | 24,823 |
| 2024-10-28 | 60.200 | 61.175 | 60.200 | 60.750 | 57.284 | 11,407 |
| 2024-10-25 | 60.600 | 61.300 | 60.010 | 60.400 | 56.954 | 23,537 |
| 2024-10-24 | 60.450 | 61.220 | 59.850 | 60.189 | 56.755 | 17,712 |
| 2024-10-23 | 60.100 | 61.125 | 59.700 | 60.200 | 56.765 | 16,799 |
| 2024-10-22 | 61.100 | 61.405 | 60.010 | 60.010 | 56.586 | 23,295 |
| 2024-10-21 | 61.875 | 62.200 | 60.850 | 61.500 | 57.991 | 10,810 |
| 2024-10-18 | 60.050 | 61.730 | 60.050 | 61.050 | 57.567 | 26,129 |
| 2024-10-17 | 59.850 | 61.300 | 59.850 | 60.050 | 56.624 | 27,816 |
| 2024-10-16 | 60.800 | 61.200 | 59.500 | 59.900 | 56.482 | 25,878 |
| 2024-10-15 | 58.553 | 60.510 | 58.553 | 60.470 | 57.020 | 18,771 |
| 2024-10-14 | 59.000 | 59.800 | 58.275 | 58.760 | 55.408 | 28,789 |
| 2024-10-11 | 59.000 | 59.500 | 58.400 | 58.860 | 55.502 | 11,681 |
| 2024-10-10 | 58.500 | 59.000 | 58.275 | 58.650 | 55.304 | 7,874 |
| 2024-10-09 | 59.200 | 59.448 | 57.100 | 59.300 | 55.917 | 34,803 |
| 2024-10-08 | 59.250 | 59.600 | 58.625 | 59.000 | 55.634 | 8,095 |
| 2024-10-07 | 58.450 | 59.550 | 58.190 | 59.000 | 55.634 | 31,560 |
| 2024-10-04 | 58.700 | 60.000 | 58.300 | 58.630 | 55.285 | 37,228 |
| 2024-10-03 | 58.640 | 60.500 | 58.075 | 59.450 | 56.058 | 16,581 |
| 2024-10-02 | 59.590 | 60.280 | 57.625 | 57.750 | 54.455 | 40,838 |
| 2024-10-01 | 57.500 | 61.699 | 57.480 | 60.170 | 56.737 | 19,273 |
| 2024-09-30 | 58.290 | 61.500 | 57.300 | 58.490 | 55.141 | 54,715 |
| 2024-09-27 | 58.600 | 63.000 | 57.460 | 60.050 | 56.612 | 23,279 |
| 2024-09-26 | 57.410 | 63.000 | 57.410 | 59.150 | 55.764 | 17,555 |
| 2024-09-25 | 57.400 | 58.940 | 57.400 | 58.890 | 55.519 | 404 |
| 2024-09-24 | 57.310 | 58.940 | 57.310 | 58.890 | 55.519 | 425 |
| 2024-09-20 | 57.250 | 57.250 | 57.250 | 57.250 | 53.972 | 122 |
| 2024-09-19 | 57.010 | 57.010 | 57.010 | 57.010 | 53.746 | 122 |
| 2024-09-18 | 60.254 | 60.254 | 60.254 | 60.254 | 56.805 | 2,571,961 |
| 2024-08-15 | 57.000 | 57.000 | 55.500 | 55.820 | 52.624 | 1,389 |
| 2024-08-01 | 57.000 | 57.000 | 57.000 | 57.000 | 53.737 | 189 |
| 2024-07-10 | 56.760 | 56.760 | 56.760 | 56.760 | 53.511 | 210 |
| 2024-07-05 | 56.030 | 58.500 | 56.030 | 58.500 | 55.151 | 355 |
| 2024-06-28 | 58.100 | 58.100 | 58.100 | 58.100 | 54.374 | 120 |
| 2024-06-27 | 55.500 | 59.400 | 55.500 | 56.980 | 53.326 | 7,175 |
| 2024-06-26 | 56.340 | 56.340 | 53.540 | 54.500 | 51.005 | 3,554 |
| 2024-06-24 | 56.188 | 56.300 | 56.188 | 56.300 | 52.690 | 354 |
| 2024-06-21 | 55.850 | 55.850 | 55.589 | 55.589 | 52.024 | 1,600 |
| 2024-06-20 | 56.000 | 56.000 | 56.000 | 56.000 | 52.409 | 142 |
| 2024-06-11 | 59.900 | 66.800 | 58.990 | 58.990 | 55.207 | 10,187 |
| 2024-06-10 | 57.500 | 62.800 | 57.500 | 59.990 | 56.143 | 4,625 |
| 2024-06-07 | 58.400 | 59.200 | 55.400 | 57.520 | 53.831 | 3,367 |
| 2024-06-06 | 54.300 | 57.950 | 54.300 | 57.950 | 54.234 | 5,125 |
| 2024-06-04 | 55.000 | 55.000 | 55.000 | 55.000 | 51.473 | 104 |
| 2024-04-23 | 54.810 | 54.810 | 54.810 | 54.810 | 51.295 | 101 |
| 2024-04-22 | 54.380 | 54.380 | 54.380 | 54.380 | 50.893 | 100 |
| 2024-04-15 | 55.150 | 55.150 | 55.150 | 55.150 | 51.613 | 401 |
| 2024-04-05 | 55.700 | 55.700 | 55.700 | 55.700 | 52.128 | 333 |
| 2024-04-02 | 55.700 | 55.700 | 55.700 | 55.700 | 52.128 | 100 |
| 2024-04-01 | 56.070 | 56.070 | 56.070 | 56.070 | 52.474 | 105 |
| 2024-03-26 | 56.200 | 56.200 | 56.200 | 56.200 | 51.457 | 105 |
| 2024-03-18 | 55.940 | 55.940 | 55.940 | 55.940 | 51.219 | 111 |
| 2024-03-08 | 55.510 | 55.510 | 55.510 | 55.510 | 50.826 | 110 |
| 2024-03-01 | 58.500 | 58.500 | 54.000 | 54.000 | 49.443 | 382 |
| 2024-02-28 | 55.400 | 56.690 | 54.700 | 55.200 | 50.542 | 3,741 |
| 2024-02-26 | 55.400 | 55.400 | 55.400 | 55.400 | 50.725 | 209 |
| 2024-02-14 | 55.300 | 55.300 | 55.300 | 55.300 | 50.633 | 131 |
| 2024-01-30 | 55.240 | 55.240 | 55.240 | 55.240 | 50.578 | 100 |
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.