Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	36.800	38.030	36.760	37.760	34.718	21,508
2023-03-14	37.240	37.500	36.710	36.800	33.835	26,781
2023-03-13	37.090	37.580	36.920	37.420	34.405	27,608
2023-03-10	36.610	36.860	36.500	36.540	33.596	112,590
2023-03-09	36.770	37.050	36.420	36.570	33.624	92,467
2023-03-08	38.070	38.070	36.670	36.770	33.808	28,099
2023-03-07	38.090	38.390	37.300	37.320	34.313	32,598
2023-03-06	39.070	39.070	38.140	38.140	35.067	25,822
2023-03-03	38.640	38.930	38.530	38.610	35.499	3,227
2023-03-02	38.120	38.460	37.940	38.280	35.196	13,087
2023-03-01	39.230	39.390	37.820	38.300	35.214	19,018
2023-02-28	39.140	39.140	38.530	38.760	35.637	91,021
2023-02-27	38.500	38.910	38.390	38.680	35.564	80,140
2023-02-24	38.400	38.650	38.250	38.340	35.251	22,389
2023-02-23	39.810	39.810	38.460	38.500	35.398	16,768
2023-02-22	39.440	39.580	39.020	39.020	35.876	54,835
2023-02-17	41.400	41.400	40.260	40.560	37.292	11,651
2023-02-16	40.620	41.700	40.620	41.400	38.065	34,191
2023-02-15	41.150	41.210	41.110	41.110	37.798	5,173
2023-02-14	40.000	40.760	39.940	40.760	37.476	61,961
2023-02-13	40.500	40.590	39.860	40.490	37.228	55,383
2023-02-10	40.070	40.090	39.640	39.820	36.612	73,761
2023-02-09	40.660	41.400	40.060	40.070	36.842	81,393
2023-02-08	40.700	40.700	40.170	40.180	36.943	83,992
2023-02-07	40.920	41.160	40.650	41.160	37.844	84,013
2023-02-06	40.860	41.430	40.430	40.430	37.173	56,025
2023-02-03	41.700	42.230	40.860	40.860	37.568	60,756
2023-02-02	39.620	41.360	39.570	41.220	37.899	89,505
2023-02-01	39.990	40.650	39.300	40.350	37.099	94,463
2023-01-31	39.890	40.090	39.650	39.650	36.456	77,637
2023-01-30	40.410	40.440	39.700	40.190	36.952	32,745
2023-01-27	41.150	41.150	40.340	40.430	37.173	46,056
2023-01-26	41.190	41.490	39.450	40.810	37.522	65,234
2023-01-25	40.750	41.080	40.300	40.600	37.329	25,653
2023-01-24	41.500	41.660	40.750	40.750	37.467	26,695
2023-01-23	40.310	41.790	40.310	41.700	38.340	22,388
2023-01-20	39.990	40.990	39.630	40.740	37.458	27,384
2023-01-19	39.670	40.010	39.400	39.440	36.262	19,786
2023-01-18	39.010	39.670	39.010	39.390	36.217	19,061
2023-01-17	40.160	40.160	39.330	39.670	36.474	2,113
2023-01-16	40.130	40.130	39.620	40.100	36.869	1,278
2023-01-13	39.310	39.750	39.270	39.610	36.419	20,946
2023-01-12	38.570	39.430	38.010	39.310	36.143	17,261
2023-01-11	39.400	39.560	38.970	39.040	35.895	10,322
2023-01-10	38.640	39.450	38.640	39.350	36.180	28,328
2023-01-09	40.670	40.670	39.370	39.370	36.198	13,321
2023-01-06	39.470	39.840	39.470	39.570	36.382	8,640
2023-01-05	39.700	40.000	39.160	39.470	36.290	16,111
2023-01-04	38.650	40.110	38.650	39.450	36.272	18,931
2023-01-03	37.120	38.650	37.120	38.650	35.536	17,725
2023-01-02	36.910	37.400	36.410	37.160	34.166	440
2022-12-29	35.610	37.120	35.580	36.880	33.739	23,821
2022-12-28	36.970	36.990	36.340	36.340	33.245	712
2022-12-27	36.320	37.160	36.320	36.960	33.812	582
2022-12-26	36.530	36.790	36.150	36.760	33.629	5,718
2022-12-23	35.910	36.560	35.850	36.100	33.025	7,871
2022-12-22	35.920	36.150	35.800	35.910	32.852	4,412
2022-12-21	36.730	36.730	36.390	36.390	33.291	11,582
2022-12-20	35.870	35.900	35.380	35.740	32.696	6,138
2022-12-19	37.000	37.000	35.870	35.870	32.815	572

← NewerPage 16 of 21 · 1,248 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.