Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	56.000	56.000	56.000	56.000	51.274	301
2024-01-22	55.980	56.050	55.980	56.000	51.274	512
2024-01-16	56.320	56.320	56.320	56.320	51.567	102
2023-12-28	57.260	57.260	57.260	57.260	52.428	100
2023-12-26	55.010	56.000	55.010	56.000	50.895	701
2023-12-21	56.000	56.000	54.000	54.000	49.077	3,297
2023-12-19	56.900	57.200	56.900	57.200	51.985	1,613
2023-12-18	57.300	57.400	56.900	56.900	51.712	901
2023-12-15	57.370	57.370	57.370	57.370	52.140	197
2023-12-14	56.000	56.000	56.000	56.000	50.895	218
2023-12-08	54.600	55.000	54.600	55.000	49.986	674
2023-12-06	57.100	57.100	57.100	57.100	51.894	110
2023-11-29	52.845	54.790	52.845	54.780	49.786	1,054
2023-11-28	56.500	56.500	56.500	56.500	51.349	635
2023-11-22	57.400	57.400	57.400	57.400	52.167	110
2023-11-03	55.620	55.630	55.620	55.630	50.558	518
2023-10-17	53.030	53.030	53.030	53.030	48.195	100
2023-10-13	53.430	53.430	53.430	53.430	48.559	100
2023-10-04	52.810	52.810	52.810	52.810	47.995	235
2023-10-03	53.770	53.770	53.770	53.770	48.868	100
2023-09-29	55.000	55.000	54.250	54.250	49.304	435
2023-09-25	58.800	58.800	55.150	55.150	49.792	353
2023-09-22	54.110	54.110	54.110	54.110	48.853	110
2023-09-21	59.000	59.000	53.440	53.440	48.248	664
2023-09-18	54.900	54.950	54.900	54.950	49.611	428
2023-09-14	55.100	55.100	54.900	54.900	49.566	597
2023-09-08	54.900	54.900	54.900	54.900	49.566	100
2023-09-01	54.250	54.430	54.250	54.400	49.114	700
2023-08-31	54.200	54.200	54.200	54.200	48.934	537
2023-08-28	54.150	54.150	54.150	54.150	48.889	200
2023-08-25	54.150	54.150	54.150	54.150	48.889	510
2023-08-21	54.820	54.820	54.820	54.820	49.494	100
2023-08-17	54.350	54.350	54.100	54.100	48.844	998
2023-08-14	55.000	55.500	55.000	55.500	50.108	1,087
2023-08-10	58.350	58.750	58.350	58.750	53.042	384
2023-08-03	57.980	57.980	57.980	57.980	52.347	110
2023-08-02	56.700	56.700	56.700	56.700	51.191	209
2023-07-28	57.050	57.050	57.050	57.050	51.507	225
2023-07-18	57.950	57.950	57.950	57.950	52.320	367
2023-07-10	57.700	58.000	57.700	58.000	52.365	763
2023-07-07	57.400	57.400	57.400	57.400	51.823	582
2023-06-27	58.300	58.500	58.300	58.500	52.487	2,479
2023-06-26	56.800	56.800	56.800	56.800	50.962	134
2023-06-14	55.400	57.000	55.400	56.900	51.052	928
2023-06-09	56.900	57.000	56.900	57.000	51.141	831
2023-06-05	57.000	57.000	57.000	57.000	51.141	100
2023-06-01	54.450	55.700	54.450	55.700	49.975	2,531
2023-05-31	53.900	53.900	53.376	53.500	48.001	2,236
2023-05-30	54.410	54.410	54.390	54.390	48.800	1,269
2023-05-26	55.000	55.000	55.000	55.000	49.347	429
2023-05-25	56.000	56.000	55.950	55.950	50.199	202
2023-05-23	56.780	56.780	56.780	56.780	50.944	125
2023-05-12	57.440	57.460	57.440	57.460	51.554	4,421
2023-05-10	57.110	58.590	54.990	55.100	49.437	7,031
2023-05-08	64.860	64.860	59.410	62.000	55.627	9,214
2023-05-05	58.980	58.980	58.980	58.980	52.918	122
2023-05-03	60.000	61.000	59.000	59.000	52.936	1,593
2023-05-02	60.000	60.000	60.000	60.000	53.833	129
2023-04-26	59.870	60.000	59.870	60.000	53.833	391
2023-04-24	59.870	59.870	59.870	59.870	53.716	102

← NewerPage 4 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.