Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 43.930 | 43.930 | 43.740 | 43.840 | 41.504 | 2,180 |
| 2024-08-20 | 43.920 | 44.000 | 43.760 | 43.930 | 41.590 | 662 |
| 2024-08-19 | 43.600 | 43.620 | 43.180 | 43.620 | 41.296 | 658 |
| 2024-08-16 | 43.310 | 43.490 | 43.270 | 43.430 | 41.116 | 305 |
| 2024-08-15 | 42.600 | 43.310 | 42.600 | 43.310 | 41.003 | 474 |
| 2024-08-14 | 43.250 | 43.250 | 42.380 | 42.630 | 40.359 | 199 |
| 2024-08-13 | 42.680 | 42.820 | 42.680 | 42.820 | 40.539 | 1,111 |
| 2024-08-12 | 42.300 | 42.680 | 42.300 | 42.390 | 40.132 | 118 |
| 2024-08-09 | 43.040 | 43.220 | 43.030 | 43.220 | 40.917 | 665 |
| 2024-08-08 | 44.000 | 44.170 | 43.650 | 43.670 | 41.343 | 1,096 |
| 2024-08-07 | 44.380 | 44.380 | 43.590 | 43.590 | 41.268 | 362 |
| 2024-08-06 | 44.200 | 44.200 | 43.940 | 43.940 | 41.599 | 7,652 |
| 2024-08-05 | 47.280 | 47.280 | 44.820 | 45.010 | 42.612 | 519 |
| 2024-08-02 | 46.500 | 47.240 | 45.550 | 45.650 | 43.218 | 588 |
| 2024-08-01 | 47.280 | 47.280 | 46.200 | 46.420 | 43.947 | 539 |
| 2024-07-31 | 46.080 | 47.000 | 46.080 | 46.810 | 44.316 | 885 |
| 2024-07-30 | 43.100 | 46.300 | 43.100 | 46.080 | 43.625 | 5,834 |
| 2024-07-29 | 45.480 | 45.810 | 44.850 | 45.810 | 43.369 | 6,807 |
| 2024-07-26 | 43.460 | 45.300 | 43.460 | 45.020 | 42.621 | 9,943 |
| 2024-07-25 | 44.400 | 44.490 | 43.460 | 43.460 | 41.145 | 9,460 |
| 2024-07-24 | 42.500 | 43.310 | 42.000 | 43.310 | 41.003 | 13,831 |
| 2024-07-23 | 44.000 | 44.750 | 41.150 | 43.340 | 41.031 | 9,223 |
| 2024-07-22 | 43.280 | 43.980 | 43.180 | 43.720 | 41.391 | 6,433 |
| 2024-07-19 | 44.880 | 44.940 | 44.740 | 44.940 | 42.546 | 2,102 |
| 2024-07-18 | 44.120 | 45.630 | 44.120 | 45.080 | 42.678 | 3,329 |
| 2024-07-17 | 43.000 | 44.600 | 43.000 | 44.580 | 42.205 | 14,048 |
| 2024-07-16 | 42.450 | 43.010 | 42.450 | 43.000 | 40.709 | 4,405 |
| 2024-07-15 | 42.000 | 42.950 | 41.800 | 42.450 | 40.188 | 10,924 |
| 2024-07-12 | 41.600 | 41.730 | 41.400 | 41.670 | 39.450 | 3,097 |
| 2024-07-11 | 39.730 | 41.360 | 39.730 | 40.990 | 38.806 | 7,076 |
| 2024-07-10 | 40.560 | 40.560 | 40.220 | 40.550 | 38.390 | 3,950 |
| 2024-07-09 | 40.520 | 40.920 | 40.440 | 40.560 | 38.399 | 791 |
| 2024-07-08 | 41.650 | 41.650 | 40.730 | 40.760 | 38.588 | 6,348 |
| 2024-07-05 | 41.900 | 41.900 | 41.310 | 41.460 | 39.251 | 13,865 |
| 2024-07-04 | 43.600 | 43.600 | 41.500 | 41.900 | 39.668 | 1,541 |
| 2024-07-03 | 43.720 | 45.480 | 43.210 | 45.480 | 43.057 | 1,905 |
| 2024-07-02 | 43.200 | 43.200 | 43.200 | 43.200 | 40.898 | 510 |
| 2024-07-01 | 43.400 | 43.480 | 41.350 | 43.310 | 41.003 | 12,652 |
| 2024-06-28 | 42.210 | 43.620 | 42.210 | 43.620 | 41.072 | 1,219 |
| 2024-06-27 | 42.290 | 42.290 | 41.960 | 42.210 | 39.744 | 69 |
| 2024-06-26 | 42.010 | 42.200 | 41.430 | 42.200 | 39.735 | 2,956 |
| 2024-06-25 | 41.300 | 41.860 | 41.300 | 41.860 | 39.415 | 3,159 |
| 2024-06-24 | 41.560 | 41.750 | 39.840 | 41.660 | 39.227 | 4,756 |
| 2024-06-21 | 41.550 | 42.060 | 41.480 | 42.060 | 39.603 | 8,663 |
| 2024-06-20 | 40.330 | 41.330 | 39.910 | 41.260 | 38.850 | 7,819 |
| 2024-06-19 | 39.940 | 40.490 | 39.930 | 40.240 | 37.890 | 169 |
| 2024-06-18 | 40.680 | 40.680 | 40.020 | 40.200 | 37.852 | 5,938 |
| 2024-06-17 | 40.200 | 40.640 | 40.010 | 40.640 | 38.266 | 3,788 |
| 2024-06-14 | 40.000 | 40.410 | 39.890 | 40.070 | 37.729 | 20,781 |
| 2024-06-13 | 40.500 | 40.610 | 40.370 | 40.480 | 38.116 | 1,523 |
| 2024-06-12 | 41.390 | 41.390 | 40.470 | 40.890 | 38.502 | 14,315 |
| 2024-06-11 | 40.760 | 41.200 | 40.760 | 41.050 | 38.652 | 4,968 |
| 2024-06-10 | 41.680 | 41.940 | 41.540 | 41.600 | 39.170 | 1,036 |
| 2024-06-07 | 41.280 | 41.640 | 41.160 | 41.640 | 39.208 | 2,722 |
| 2024-06-06 | 41.780 | 41.940 | 41.070 | 41.070 | 38.671 | 2,114 |
| 2024-06-05 | 41.700 | 41.700 | 41.420 | 41.560 | 39.132 | 7,342 |
| 2024-06-04 | 41.590 | 41.920 | 41.430 | 41.800 | 39.358 | 3,804 |
| 2024-06-03 | 41.100 | 41.660 | 41.040 | 41.540 | 39.114 | 3,729 |
| 2024-05-31 | 39.650 | 41.940 | 39.650 | 41.940 | 39.490 | 20,246 |
| 2024-05-29 | 39.700 | 39.840 | 39.440 | 39.560 | 37.249 | 4,398 |
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.