Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.160	40.160	39.310	39.620	37.306	3,523
2024-05-27	39.900	40.070	39.730	40.070	37.729	42
2024-05-24	40.120	40.120	39.790	39.900	37.569	155
2024-05-23	39.970	40.080	39.660	39.940	37.607	286
2024-05-22	40.040	40.270	39.890	40.120	37.777	2,329
2024-05-21	39.050	40.920	39.050	40.920	38.530	278
2024-05-20	40.480	40.480	39.760	39.760	37.438	6,005
2024-05-17	40.600	40.600	40.020	40.210	37.861	1,208
2024-05-16	40.310	40.440	40.310	40.360	38.003	753
2024-05-15	41.110	41.110	40.130	40.340	37.984	8,192
2024-05-14	40.000	41.100	40.000	41.100	38.699	979
2024-05-13	40.120	40.920	40.120	40.820	38.436	2,954
2024-05-10	40.160	40.940	40.070	40.940	38.549	6,210
2024-05-09	41.000	41.000	39.490	39.540	37.230	7,102
2024-05-08	39.400	40.480	39.400	39.820	37.494	6,774
2024-05-07	39.190	39.200	38.930	38.970	36.694	2,093
2024-05-06	39.640	39.640	38.970	39.110	36.826	4,335
2024-05-03	38.990	39.230	38.990	39.160	36.873	7,340
2024-05-02	39.680	39.710	38.800	39.160	36.873	17,531
2024-04-30	39.230	39.770	39.230	39.650	37.334	3,633
2024-04-29	39.400	39.900	39.340	39.830	37.503	7,820
2024-04-26	38.670	39.590	37.520	39.540	37.230	4,156
2024-04-25	39.700	39.810	38.510	39.230	36.939	18,018
2024-04-24	40.760	41.530	40.760	41.430	39.010	4,906
2024-04-23	41.950	42.040	41.400	41.400	38.982	6,751
2024-04-22	41.640	41.930	41.640	41.850	39.406	1,129
2024-04-19	41.450	41.750	41.440	41.660	39.227	9,940
2024-04-18	41.450	41.640	41.450	41.490	39.067	6,537
2024-04-17	41.160	41.160	40.750	40.980	38.586	384
2024-04-16	40.960	41.410	40.960	41.180	38.775	1,147
2024-04-15	41.080	41.320	40.570	40.930	38.539	2,562
2024-04-12	40.810	40.900	40.350	40.350	37.993	2,438
2024-04-11	40.550	40.920	40.280	40.810	38.426	1,468
2024-04-10	40.350	40.520	40.050	40.360	38.003	272
2024-04-09	41.040	41.040	40.090	40.150	37.805	5,550
2024-04-08	41.240	41.240	40.880	40.950	38.558	3,822
2024-04-05	41.350	41.690	41.080	41.660	39.227	2,918
2024-04-04	41.840	41.840	41.370	41.570	39.142	88,981
2024-04-03	42.610	42.610	41.840	41.840	39.396	14,475
2024-04-02	46.490	46.490	42.070	42.120	39.660	3,140
2024-04-01	44.200	44.200	42.330	42.820	40.319	27,030
2024-03-28	43.100	43.480	43.100	43.480	40.733	51,290
2024-03-27	42.670	42.770	42.530	42.760	40.059	56,249
2024-03-26	42.720	42.720	42.150	42.360	39.684	60,741
2024-03-25	42.960	42.960	42.140	42.510	39.824	50,669
2024-03-22	42.950	42.960	42.520	42.960	40.246	52,521
2024-03-21	42.970	42.970	42.360	42.620	39.927	53,570
2024-03-20	42.840	42.930	42.680	42.800	40.096	53,027
2024-03-19	43.330	43.330	42.840	43.180	40.452	59,346
2024-03-18	43.440	43.440	43.030	43.030	40.312	67,496
2024-03-15	42.920	42.920	42.720	42.850	40.143	73,772
2024-03-14	42.050	42.450	42.020	42.390	39.712	55,447
2024-03-13	43.170	43.300	43.050	43.300	40.564	9,636
2024-03-12	43.240	43.420	42.640	43.010	40.293	7,992
2024-03-11	42.040	43.520	42.040	43.270	40.536	11,761
2024-03-08	41.320	42.420	41.320	42.420	39.740	7,440
2024-03-07	41.570	41.570	40.970	41.320	38.710	3,616
2024-03-06	41.600	41.670	41.320	41.570	38.944	2,988
2024-03-05	41.410	42.080	41.330	41.600	38.972	5,898
2024-03-04	42.700	42.700	39.710	41.410	38.794	7,113

← NewerPage 11 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.