Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	41.550	41.800	41.410	41.450	37.521	10,734
2022-06-24	41.210	41.560	40.800	41.420	37.494	24,411
2022-06-23	40.310	40.890	40.100	40.780	36.914	9,904
2022-06-22	40.190	40.380	40.130	40.130	36.326	6,832
2022-06-21	40.300	40.320	39.360	39.520	35.774	10,653
2022-06-20	40.420	40.420	40.050	40.050	36.254	489
2022-06-17	39.510	40.120	39.010	39.580	35.828	15,249
2022-06-15	40.840	41.850	40.340	40.340	36.516	30,069
2022-06-14	41.080	41.620	40.830	40.840	36.969	2,689
2022-06-13	41.290	41.730	41.000	41.000	37.114	83,347
2022-06-10	41.540	41.900	41.470	41.470	37.539	24,264
2022-06-09	42.430	42.430	41.500	41.500	37.566	6,901
2022-06-08	41.460	42.280	41.380	41.720	37.765	7,775
2022-06-07	41.310	41.590	41.080	41.470	37.539	8,515
2022-06-06	41.110	41.310	40.300	40.400	36.570	16,357
2022-06-03	41.380	41.570	40.820	40.820	36.951	8,617
2022-06-02	42.000	42.000	41.310	41.790	37.829	29,777
2022-06-01	42.120	42.380	41.740	42.250	38.245	2,527
2022-05-31	41.910	42.290	41.090	42.120	38.127	3,949
2022-05-30	41.320	42.290	41.320	41.860	37.892	1,128
2022-05-27	42.330	42.330	41.670	41.860	37.892	7,675
2022-05-26	42.180	42.380	41.850	41.950	37.974	6,636
2022-05-25	41.250	42.210	41.250	41.900	37.928	12,249
2022-05-24	41.150	41.460	40.520	41.250	37.340	10,159
2022-05-23	40.690	41.380	40.320	41.050	37.159	41,857
2022-05-20	41.080	41.080	40.220	40.690	36.833	13,520
2022-05-19	41.500	41.500	41.160	41.160	37.258	12,975
2022-05-18	41.640	42.740	41.640	41.830	37.865	20,382
2022-05-17	42.200	42.340	42.100	42.150	38.155	12,913
2022-05-16	41.690	41.690	41.690	41.690	37.738	0
2022-05-13	42.610	42.760	41.640	41.690	37.738	19,831
2022-05-12	41.590	42.560	41.320	42.560	38.526	37,277
2022-05-11	41.420	41.570	40.610	41.190	37.286	18,706
2022-05-10	41.240	41.740	41.170	41.480	37.548	27,499
2022-05-09	40.680	41.350	40.680	40.750	36.887	12,321
2022-05-06	40.220	41.130	39.880	40.540	36.697	12,866
2022-05-05	41.260	41.410	40.100	40.100	36.299	11,081
2022-05-04	40.370	40.880	40.310	40.700	36.842	18,025
2022-05-03	40.520	40.520	40.010	40.010	36.217	57,714
2022-05-02	39.600	40.950	39.600	40.890	37.014	30,170
2022-04-29	40.880	40.880	39.150	39.790	36.018	70,942
2022-04-28	43.350	43.610	40.880	41.100	37.204	85,713
2022-04-27	44.900	44.990	44.040	44.040	39.865	8,205
2022-04-26	44.850	45.560	44.530	44.560	40.336	22,083
2022-04-25	43.650	44.660	43.650	44.430	40.218	45,268
2022-04-22	44.160	44.200	43.530	43.530	39.404	4,933
2022-04-20	45.020	45.020	43.800	43.830	39.675	4,417
2022-04-19	44.090	44.970	44.090	44.820	40.571	8,916
2022-04-18	44.580	44.580	43.410	43.410	39.295	6,664
2022-04-14	45.250	45.260	44.580	44.580	40.354	6,718
2022-04-13	44.540	44.860	44.540	44.860	40.608	7,021
2022-04-12	44.560	44.700	44.010	44.010	39.838	12,694
2022-04-11	44.570	45.580	44.540	44.560	40.336	25,494
2022-04-08	44.840	45.160	44.550	44.550	40.327	4,416
2022-04-07	45.100	45.480	44.360	44.680	40.445	45,138
2022-04-06	44.900	45.390	44.840	44.880	40.626	3,928
2022-04-05	44.400	45.400	44.000	44.410	40.200	4,537
2022-04-04	44.000	45.040	44.000	44.200	40.010	4,566
2022-04-01	44.500	44.770	44.020	44.250	39.890	11,653
2022-03-31	45.110	45.110	44.500	44.510	40.124	8,656

← NewerPage 19 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.