Comcast Corp historical data

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

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

← NewerPage 3 of 29 · 1,694 trading daysOlder →

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.