Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	36.610	36.730	35.920	36.730	33.602	24,590
2022-12-15	37.250	37.310	36.610	36.610	33.492	16,208
2022-12-14	38.790	38.790	37.200	37.230	34.059	25,361
2022-12-13	39.460	39.640	38.840	39.020	35.697	8,071
2022-12-12	37.990	38.840	37.990	38.480	35.203	20,451
2022-12-09	36.620	37.440	36.390	37.060	33.904	10,157
2022-12-08	36.190	36.440	35.890	36.330	33.236	5,857
2022-12-07	36.610	36.610	35.750	35.980	32.916	4,977
2022-12-06	36.570	36.650	36.180	36.350	33.254	763
2022-12-05	38.110	38.210	36.800	37.040	33.885	2,649
2022-12-02	37.120	37.810	37.050	37.160	33.995	8,996
2022-12-01	38.580	38.580	37.570	37.570	34.370	13,910
2022-11-30	37.380	37.960	37.070	37.860	34.635	14,189
2022-11-29	38.320	38.320	37.300	37.380	34.196	4,525
2022-11-28	38.650	38.650	38.030	38.090	34.846	4,096
2022-11-25	38.000	38.730	38.000	38.450	35.175	6,336
2022-11-24	37.550	43.000	37.550	38.100	34.855	101
2022-11-23	38.040	38.340	37.930	38.010	34.773	6,253
2022-11-22	38.330	38.330	37.110	37.480	34.288	12,008
2022-11-21	36.500	37.000	36.390	36.390	33.291	5,588
2022-11-18	36.340	37.170	36.340	37.000	33.849	4,599
2022-11-17	36.490	37.570	36.490	36.750	33.620	15,870
2022-11-16	36.190	36.960	36.110	36.490	33.382	8,739
2022-11-14	36.100	36.880	35.810	36.190	33.108	11,552
2022-11-11	34.780	36.330	34.680	36.090	33.016	41,499
2022-11-10	32.990	35.400	32.990	35.200	32.202	10,495
2022-11-09	32.950	32.950	32.480	32.560	29.787	5,448
2022-11-08	32.580	33.200	32.570	32.740	29.952	5,977
2022-11-07	31.440	32.820	31.300	32.630	29.851	17,070
2022-11-04	31.050	31.420	30.810	31.130	28.479	24,056
2022-11-03	32.000	32.040	30.790	31.150	28.497	10,667
2022-11-01	33.490	33.660	32.200	32.430	29.668	6,944
2022-10-31	33.830	33.890	32.650	32.740	29.952	12,164
2022-10-28	34.540	34.540	32.950	33.850	30.967	10,031
2022-10-27	34.990	36.320	33.640	33.640	30.775	44,950
2022-10-26	33.700	34.320	33.700	33.810	30.930	10,077
2022-10-25	32.900	33.540	32.900	33.400	30.555	7,226
2022-10-24	32.700	33.060	32.700	32.870	30.070	12,307
2022-10-21	31.840	31.920	31.160	31.310	28.643	9,184
2022-10-20	31.800	32.000	31.700	31.750	29.046	7,446
2022-10-19	32.210	32.390	31.910	31.910	29.192	1,007
2022-10-18	32.900	33.100	32.210	32.210	29.467	11,068
2022-10-17	32.450	32.770	32.140	32.640	29.860	13,870
2022-10-14	32.500	32.500	32.060	32.060	29.329	10,286
2022-10-13	30.490	32.090	30.020	31.820	29.110	36,956
2022-10-11	30.290	30.480	30.010	30.180	27.610	10,298
2022-10-10	30.700	30.790	30.250	30.290	27.710	11,141
2022-10-07	31.170	31.220	30.470	30.470	27.875	12,547
2022-10-06	31.880	31.950	31.170	31.170	28.515	16,955
2022-10-05	31.590	31.980	31.500	31.780	29.073	1,418
2022-10-04	31.710	32.080	31.710	31.860	29.146	24,174
2022-10-03	31.400	31.850	31.020	31.690	28.991	7,305
2022-09-30	33.620	33.620	31.760	31.760	28.878	9,828
2022-09-29	32.670	32.890	32.440	32.730	29.760	9,106
2022-09-28	32.400	33.600	32.400	33.570	30.524	29,752
2022-09-27	32.800	32.800	32.340	32.410	29.469	13,535
2022-09-26	33.250	33.910	33.020	33.020	30.024	711
2022-09-23	33.590	33.590	33.080	33.260	30.242	7,501
2022-09-22	33.800	33.800	33.250	33.250	30.233	18,295
2022-09-21	35.040	35.080	33.820	33.820	30.751	37,089

← NewerPage 17 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.