Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	39.870	39.870	39.470	39.490	36.495	387
2023-06-12	39.170	39.650	39.170	39.570	36.569	598
2023-06-09	39.110	39.540	39.090	39.100	36.135	860
2023-06-07	38.300	39.740	38.300	39.740	36.726	10,982
2023-06-06	39.160	39.320	38.600	38.600	35.673	4,948
2023-06-05	38.890	39.190	38.640	39.160	36.190	6,186
2023-06-02	38.380	39.240	37.680	38.720	35.783	5,863
2023-06-01	39.260	39.840	38.830	38.980	36.024	6,413
2023-05-31	39.750	40.040	39.650	39.840	36.818	571
2023-05-30	40.010	40.120	39.410	39.410	36.421	5,464
2023-05-29	39.500	39.780	39.020	39.490	36.495	1,292
2023-05-26	39.400	39.570	39.220	39.220	36.246	6,533
2023-05-25	39.350	39.690	39.300	39.370	36.384	12,615
2023-05-24	39.700	39.830	39.510	39.830	36.809	3,256
2023-05-23	40.510	41.260	40.210	40.210	37.160	8,972
2023-05-22	41.100	41.310	40.870	40.890	37.789	4,595
2023-05-19	41.260	41.480	41.020	41.100	37.983	1,188
2023-05-18	39.630	41.040	39.370	40.860	37.761	7,728
2023-05-17	39.190	39.830	39.190	39.680	36.671	4,362
2023-05-16	39.000	39.520	38.840	39.190	36.218	4,099
2023-05-15	39.590	39.600	39.250	39.250	36.273	9,179
2023-05-12	39.820	39.860	39.520	39.550	36.550	581
2023-05-11	39.660	40.110	39.660	39.830	36.809	16,930
2023-05-10	39.390	39.460	39.290	39.370	36.384	429
2023-05-09	40.400	40.400	39.440	39.440	36.449	9,981
2023-05-08	40.120	40.810	40.080	40.560	37.484	17,576
2023-05-05	40.100	40.100	39.710	39.890	36.865	6,607
2023-05-04	40.740	40.740	40.100	40.100	37.059	22,831
2023-05-03	41.740	41.740	40.810	40.820	37.724	12,555
2023-05-02	41.810	42.230	40.920	41.180	38.057	27,152
2023-04-28	40.340	41.490	39.930	41.110	37.992	34,464
2023-04-27	38.440	40.250	38.390	40.040	37.003	46,789
2023-04-26	37.250	37.440	36.810	36.820	34.028	840
2023-04-25	37.440	37.610	37.290	37.310	34.480	9,601
2023-04-24	38.020	38.230	37.440	37.440	34.601	7,402
2023-04-20	39.150	39.150	38.020	38.020	35.137	6,617
2023-04-19	38.600	38.870	38.490	38.850	35.904	5,350
2023-04-18	38.290	38.700	37.960	38.220	35.321	5,252
2023-04-17	37.610	37.780	37.410	37.540	34.693	9,599
2023-04-14	37.480	37.530	36.950	37.100	34.286	7,776
2023-04-13	37.230	37.630	37.160	37.320	34.490	24,913
2023-04-12	38.350	38.350	37.040	37.040	34.231	8,289
2023-04-11	38.510	38.710	38.350	38.350	35.441	730
2023-04-10	38.430	38.820	38.400	38.610	35.682	9,381
2023-04-06	38.170	38.310	37.970	37.970	35.090	1,413
2023-04-05	38.200	38.380	38.130	38.170	35.275	5,712
2023-04-04	39.120	39.120	38.000	38.240	35.340	5,843
2023-04-03	39.000	40.000	38.350	38.350	35.441	4,243
2023-03-31	37.900	38.480	37.890	38.480	35.380	5,215
2023-03-30	37.830	38.380	37.670	37.670	34.635	1,879
2023-03-29	37.880	38.020	37.830	37.830	34.782	6,425
2023-03-28	37.860	37.900	37.530	37.540	34.516	5,572
2023-03-27	38.100	38.220	37.870	37.870	34.819	8,144
2023-03-24	37.980	37.980	37.530	37.530	34.506	1,701
2023-03-23	37.970	38.460	37.880	37.980	34.920	4,997
2023-03-22	38.610	38.650	37.980	37.980	34.920	20,335
2023-03-21	38.050	38.810	38.050	38.810	35.683	15,926
2023-03-20	38.270	38.270	38.030	38.030	34.966	5,511
2023-03-17	37.710	38.140	37.570	38.140	35.067	18,485
2023-03-16	38.100	38.400	37.790	37.790	34.745	3,130

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2268 USD
2026-03-30	0.2211 USD
2026-01-12	0.2347 USD
2025-09-29	0.2403 USD
2025-06-30	0.2466 USD
2025-03-31	0.2533 USD
2025-01-06	0.2474 USD
2024-09-30	0.2394 USD
2024-07-01	0.2365 USD
2024-04-01	0.2167 USD
2023-12-28	0.1931 USD
2023-10-02	0.1964 USD
2023-06-30	0.1852 USD
2023-04-03	0.1967 USD
2023-01-02	0.1861 USD
2022-10-03	0.1936 USD
2022-07-04	0.1905 USD
2022-04-04	0.1830 USD
2022-01-03	0.1820 USD
2021-10-04	0.1898 USD
2021-07-05	0.1714 USD
2021-04-05	0.1815 USD
2021-01-04	0.1703 USD
2020-10-05	0.7982 USD
2020-06-29	0.7758 USD
2020-03-30	0.8230 USD
2020-01-06	0.5839 USD
2019-09-30	0.5643 USD
2019-07-02	0.7889 USD
2019-04-01	0.8339 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.