Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	35.400	35.400	34.640	34.770	31.615	9,651
2022-09-19	36.220	36.650	35.280	35.340	32.133	81,704
2022-09-16	35.550	36.630	35.550	36.210	32.924	68,999
2022-09-15	35.570	36.100	35.550	35.550	32.324	6,885
2022-09-14	35.080	35.670	35.030	35.500	32.279	16,187
2022-09-13	36.400	36.790	34.660	34.660	31.515	79,208
2022-09-12	36.700	36.830	36.170	36.420	33.115	13,513
2022-09-09	35.760	36.550	35.760	36.400	33.097	13,544
2022-09-08	36.250	36.370	35.140	35.720	32.479	25,127
2022-09-06	36.520	36.950	36.270	36.570	33.251	40,381
2022-09-05	37.430	37.430	36.530	36.760	33.424	692
2022-09-02	38.380	38.380	37.030	37.430	34.033	116,588
2022-09-01	37.350	38.560	37.350	38.390	34.906	23,456
2022-08-31	37.560	37.840	37.380	37.510	34.106	18,778
2022-08-30	36.560	36.710	36.290	36.340	33.042	1,937
2022-08-29	37.350	37.350	36.560	36.560	33.242	1,870
2022-08-26	38.400	38.630	37.370	37.370	33.979	12,351
2022-08-25	38.240	38.450	37.910	38.270	34.797	6,080
2022-08-24	38.070	38.400	37.850	37.850	34.415	3,762
2022-08-23	38.860	38.860	37.870	37.870	34.433	1,752
2022-08-22	39.910	39.910	38.750	38.750	35.234	6,287
2022-08-19	39.800	40.120	39.800	40.120	36.479	13,505
2022-08-18	40.390	40.390	39.750	39.750	36.143	9,632
2022-08-17	41.410	41.560	40.390	40.390	36.725	16,108
2022-08-16	41.500	41.640	41.100	41.510	37.743	10,328
2022-08-15	40.500	41.370	40.360	41.220	37.479	7,542
2022-08-12	40.510	40.700	40.460	40.500	36.825	1,520
2022-08-11	40.220	40.680	40.010	40.490	36.816	14,115
2022-08-10	39.390	39.720	39.070	39.500	35.916	8,674
2022-08-09	39.550	39.550	38.990	39.090	35.543	2,189
2022-08-08	39.250	40.330	39.250	39.300	35.734	10,673
2022-08-05	40.420	40.420	39.380	39.630	36.034	11,586
2022-08-04	40.960	41.030	40.390	40.640	36.952	12,074
2022-08-03	39.950	40.750	39.870	40.500	36.825	5,611
2022-08-02	39.050	40.000	39.050	39.630	36.034	30,875
2022-08-01	38.160	38.890	38.110	38.670	35.161	15,045
2022-07-29	40.940	41.060	37.920	38.820	35.297	88,330
2022-07-28	42.190	42.190	40.660	40.850	37.143	366,055
2022-07-27	45.270	45.800	45.270	45.430	41.307	7,762
2022-07-26	45.360	45.770	45.360	45.600	41.462	24,419
2022-07-25	46.430	46.490	45.290	45.360	41.244	13,387
2022-07-22	46.030	46.890	46.030	46.890	42.635	16,091
2022-07-21	46.030	46.530	45.140	46.270	42.071	4,110
2022-07-20	44.600	45.810	44.310	45.690	41.544	6,174
2022-07-19	44.270	44.800	43.890	44.640	40.589	6,593
2022-07-18	44.110	44.160	43.850	43.850	39.871	5,398
2022-07-15	43.490	44.140	43.310	44.060	40.062	11,793
2022-07-14	42.660	43.000	42.660	42.850	38.962	3,345
2022-07-13	43.160	43.230	42.330	43.080	39.171	3,729
2022-07-12	43.200	43.620	43.160	43.160	39.243	16,402
2022-07-11	42.560	42.690	41.720	41.720	37.934	6,652
2022-07-08	42.630	42.630	42.010	42.010	38.198	16,575
2022-07-07	42.700	42.890	42.260	42.630	38.761	9,516
2022-07-06	43.300	43.410	43.020	43.080	39.171	17,385
2022-07-05	42.800	42.800	41.840	42.210	38.380	12,062
2022-07-04	42.820	43.970	42.310	42.780	38.898	1,824
2022-07-01	40.920	42.960	40.920	42.820	38.761	24,314
2022-06-30	41.030	41.180	40.590	40.930	37.050	12,410
2022-06-29	40.890	40.940	40.600	40.730	36.869	35,942
2022-06-28	41.490	42.140	41.140	41.140	37.240	4,726

← NewerPage 18 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.