Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	45.240	45.570	44.900	45.430	40.954	7,017
2022-03-29	45.150	45.640	45.110	45.390	40.918	7,802
2022-03-28	45.150	45.550	44.770	45.250	40.791	16,010
2022-03-25	45.010	45.300	44.600	44.790	40.377	12,401
2022-03-24	45.300	45.300	44.610	45.000	40.566	6,938
2022-03-23	45.870	46.310	45.010	45.010	40.575	8,920
2022-03-22	46.490	46.710	46.160	46.430	41.855	41,779
2022-03-21	46.540	46.540	45.700	45.720	41.215	32,105
2022-03-18	46.480	47.110	46.200	47.110	42.468	91,109
2022-03-17	46.880	46.880	46.220	46.550	41.963	6,958
2022-03-16	47.040	47.040	46.250	46.860	42.243	66,408
2022-03-15	45.900	46.960	45.900	46.790	42.180	8,560
2022-03-14	45.600	46.310	45.550	45.900	41.377	20,061
2022-03-11	46.020	46.280	45.600	45.600	41.107	33,809
2022-03-10	45.960	46.180	45.250	45.450	40.972	29,760
2022-03-09	47.190	47.190	46.070	46.080	41.540	20,442
2022-03-08	47.250	47.730	46.590	46.590	41.999	25,137
2022-03-07	47.560	47.980	46.780	47.250	42.594	63,561
2022-03-04	47.110	47.940	47.000	47.560	42.874	56,868
2022-03-03	47.140	48.020	46.880	47.080	42.441	48,011
2022-03-02	48.880	48.910	47.300	47.300	42.639	41,398
2022-02-25	46.890	49.190	46.830	48.310	43.550	68,032
2022-02-24	44.850	47.000	44.850	46.860	42.243	54,192
2022-02-23	47.120	47.120	44.860	44.870	40.449	52,295
2022-02-22	47.690	48.100	47.250	47.290	42.630	41,609
2022-02-21	47.010	47.410	46.960	47.000	42.369	2,267
2022-02-18	48.740	48.740	47.010	47.010	42.378	37,262
2022-02-17	49.330	49.330	48.210	48.210	43.460	7,947
2022-02-16	50.840	50.840	49.000	49.230	44.379	14,909
2022-02-15	49.600	49.960	49.370	49.370	44.505	54,626
2022-02-14	50.240	50.240	49.110	49.700	44.803	31,413
2022-02-11	50.960	51.290	50.000	50.240	45.290	22,568
2022-02-10	51.770	51.770	50.810	51.410	46.344	29,015
2022-02-09	52.130	52.410	51.530	51.880	46.768	12,084
2022-02-08	51.770	52.130	51.380	51.620	46.534	46,726
2022-02-07	52.110	52.290	51.260	51.460	46.389	13,114
2022-02-04	52.330	52.900	52.000	52.740	47.543	18,229
2022-02-03	53.180	54.030	52.350	52.350	47.192	35,058
2022-02-02	52.580	52.960	52.270	52.530	47.354	6,877
2022-02-01	52.450	52.620	51.790	52.580	47.399	40,971
2022-01-31	53.600	53.600	52.500	52.940	47.724	18,158
2022-01-28	51.650	53.520	51.060	53.520	48.246	29,513
2022-01-27	52.000	53.760	48.540	51.750	46.651	189,843
2022-01-26	54.100	54.840	52.440	52.440	47.273	49,756
2022-01-25	54.340	54.470	53.680	54.160	48.823	67,125
2022-01-24	56.050	56.160	53.860	55.000	49.581	44,758
2022-01-21	55.080	55.080	54.260	54.460	49.094	15,559
2022-01-20	54.640	55.540	54.630	55.080	49.653	28,029
2022-01-19	55.630	55.630	54.310	55.190	49.752	11,645
2022-01-18	56.850	57.410	55.570	56.170	50.635	24,319
2022-01-17	57.350	58.200	56.660	58.200	52.465	10,607
2022-01-14	57.010	57.510	56.740	57.200	51.564	22,621
2022-01-13	56.230	57.030	55.400	56.870	51.266	21,600
2022-01-12	57.230	57.430	56.250	56.370	50.816	41,651
2022-01-11	56.720	57.710	56.720	57.010	51.393	1,941
2022-01-10	56.510	57.860	56.510	57.410	51.753	24,328
2022-01-07	57.540	57.540	56.370	56.510	50.942	7,319
2022-01-06	57.230	57.960	57.130	57.600	51.924	44,209
2022-01-05	56.950	58.100	56.700	57.960	52.249	5,634
2022-01-04	56.950	57.470	56.700	57.450	51.789	5,967

← NewerPage 20 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.