Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	56.950	57.470	56.700	57.450	51.789	5,967
2022-01-03	56.830	57.930	56.000	57.780	52.087	2,507
2021-12-30	57.280	57.280	56.160	56.160	50.462	52,375
2021-12-29	57.350	57.900	57.020	57.900	52.026	11,042
2021-12-28	57.050	57.560	56.730	57.050	51.262	12,863
2021-12-27	56.980	57.020	56.260	57.020	51.235	4,172
2021-12-23	56.150	57.350	56.150	57.060	51.271	13,381
2021-12-22	56.120	56.120	55.530	55.720	50.067	12,592
2021-12-21	55.690	56.280	55.500	56.120	50.426	4,661
2021-12-20	55.580	55.630	54.800	55.540	49.905	12,950
2021-12-17	55.690	56.020	54.830	55.580	49.941	13,342
2021-12-16	55.350	56.210	54.630	55.950	50.274	37,727
2021-12-15	55.080	55.850	54.640	55.350	49.734	32,987
2021-12-14	54.150	55.660	52.290	55.630	49.986	47,165
2021-12-13	54.490	54.660	53.690	54.470	48.944	38,937
2021-12-10	53.610	54.530	53.150	54.530	48.998	25,351
2021-12-09	54.000	54.330	53.090	53.570	48.135	97,893
2021-12-08	56.080	56.080	53.850	54.390	48.872	31,498
2021-12-07	59.220	59.350	55.000	56.080	50.390	211,607
2021-12-06	58.310	60.590	58.310	59.740	53.679	16,149
2021-12-03	58.400	58.960	57.910	58.930	52.951	20,014
2021-12-02	55.630	58.640	55.390	58.400	52.475	52,015
2021-12-01	59.220	59.220	55.850	55.990	50.309	138,919
2021-11-30	57.430	57.540	56.170	56.170	50.471	10,682
2021-11-29	57.490	58.240	57.190	58.240	52.331	15,929
2021-11-26	57.580	57.710	56.830	56.830	51.064	24,637
2021-11-25	58.240	58.240	57.010	57.620	51.774	2,864
2021-11-24	58.430	58.580	57.750	58.240	52.331	25,877
2021-11-23	58.320	59.210	58.320	58.340	52.421	53,281
2021-11-22	58.430	58.440	56.890	57.590	51.747	42,700
2021-11-19	58.350	58.710	57.620	58.430	52.502	43,448
2021-11-18	59.070	59.500	58.360	58.670	52.718	19,058
2021-11-17	59.500	59.500	58.100	59.170	53.167	8,026
2021-11-16	58.530	58.980	58.100	58.660	52.709	20,160
2021-11-12	58.160	58.580	57.580	58.530	52.592	23,826
2021-11-11	58.860	58.860	57.960	57.960	52.080	25,612
2021-11-10	58.790	59.900	58.670	59.820	53.751	51,925
2021-11-09	58.870	59.150	58.400	58.780	52.816	22,412
2021-11-08	59.360	60.350	59.130	59.500	53.463	34,675
2021-11-05	59.510	60.100	59.410	59.420	53.391	384,217
2021-11-04	59.250	59.510	58.470	59.220	53.212	318,590
2021-11-03	60.490	60.490	58.570	59.030	53.041	16,658
2021-11-01	58.000	59.810	57.970	59.450	53.418	58,168
2021-10-29	57.210	59.080	57.210	58.700	52.745	40,684
2021-10-28	60.580	62.140	56.080	58.030	52.143	74,008
2021-10-27	59.750	59.750	57.990	58.300	52.385	45,876
2021-10-26	60.400	60.630	59.650	60.130	54.029	40,052
2021-10-25	60.740	60.810	59.860	60.260	54.146	26,850
2021-10-22	61.010	61.890	60.920	61.300	55.081	32,855
2021-10-21	61.140	61.690	60.670	60.980	54.793	25,475
2021-10-20	60.510	60.810	60.150	60.730	54.569	25,050
2021-10-19	58.860	60.710	58.860	60.710	54.551	29,304
2021-10-18	59.430	59.560	58.240	58.860	52.888	53,687
2021-10-15	59.450	59.700	58.600	58.890	52.915	33,659
2021-10-14	58.000	59.900	57.990	59.770	53.706	32,711

← NewerPage 21 of 21 · 1,255 trading days

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.