Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	42.330	43.080	42.240	42.610	39.918	178,417
2024-02-29	41.850	42.610	41.850	42.330	39.656	3,149
2024-02-28	41.750	42.160	41.750	41.830	39.187	19,560
2024-02-27	42.400	42.400	41.440	41.760	39.122	14,770
2024-02-26	41.890	42.470	41.660	42.470	39.787	154
2024-02-23	41.560	41.990	41.560	41.890	39.244	1,664
2024-02-22	41.240	41.570	40.870	41.470	38.850	5,776
2024-02-21	41.440	41.450	41.120	41.240	38.635	129
2024-02-20	41.380	41.380	40.330	41.020	38.429	7,955
2024-02-19	42.720	42.720	40.800	41.290	38.681	24,417
2024-02-16	41.640	41.640	40.940	41.010	38.419	6,744
2024-02-15	40.880	41.850	40.880	41.490	38.869	1,636
2024-02-14	41.760	41.840	41.540	41.720	39.084	88
2024-02-09	41.400	41.950	41.130	41.540	38.916	15,453
2024-02-08	42.800	42.800	41.100	41.250	38.644	22,532
2024-02-07	43.900	44.290	42.680	42.680	39.984	13,066
2024-02-06	44.800	44.800	43.870	43.870	41.098	6,436
2024-02-05	45.040	45.200	44.690	44.690	41.867	4,977
2024-02-02	45.000	46.900	44.300	44.800	41.970	19,990
2024-02-01	46.510	46.510	45.850	45.850	42.953	517
2024-01-31	46.290	46.500	45.950	46.250	43.328	3,777
2024-01-30	46.000	46.400	45.700	46.140	43.225	5,588
2024-01-29	45.500	45.840	45.390	45.550	42.672	312
2024-01-26	44.800	45.360	44.750	45.360	42.494	267
2024-01-25	43.400	45.280	43.070	44.340	41.539	20,781
2024-01-24	43.560	43.700	42.920	43.080	40.358	3,729
2024-01-23	43.370	43.840	43.280	43.380	40.639	1,055
2024-01-22	43.180	43.740	42.950	43.370	40.630	5,471
2024-01-19	41.160	42.600	41.120	42.510	39.824	1,500
2024-01-18	41.700	41.990	41.560	41.850	39.206	107
2024-01-17	42.370	42.500	40.400	41.700	39.066	6,008
2024-01-16	42.120	42.440	41.950	42.370	39.693	3,799
2024-01-15	41.600	42.200	40.500	42.200	39.534	2,780
2024-01-12	42.330	42.330	41.610	41.640	39.009	166
2024-01-11	44.000	44.000	41.850	42.220	39.553	1,935
2024-01-10	42.240	42.600	42.130	42.370	39.693	307
2024-01-09	42.640	42.640	42.250	42.360	39.684	6,196
2024-01-08	42.500	42.500	41.840	42.500	39.815	2,802
2024-01-05	42.180	42.180	41.830	42.080	39.422	5,886
2024-01-04	43.490	43.490	41.740	41.790	39.150	7,614
2024-01-03	43.530	43.880	42.520	42.630	39.937	5,520
2024-01-02	42.470	45.540	42.470	45.000	42.157	1,542
2023-12-28	42.520	42.560	42.120	42.560	39.871	15,193
2023-12-27	42.880	42.880	42.320	42.340	39.484	299
2023-12-26	42.710	42.710	42.170	42.340	39.484	4,694
2023-12-22	42.910	43.310	42.080	42.800	39.913	3,793
2023-12-21	43.470	43.470	42.390	42.910	40.016	6,659
2023-12-20	43.160	43.950	43.160	43.580	40.641	2,727
2023-12-19	43.690	43.690	43.460	43.620	40.678	137
2023-12-18	43.860	44.280	43.560	43.770	40.818	2,524
2023-12-15	44.000	44.280	43.600	43.860	40.902	3,037
2023-12-14	43.100	44.050	43.040	43.830	40.874	9,711
2023-12-13	42.300	42.930	42.030	42.770	39.885	7,612
2023-12-12	41.340	42.600	41.340	42.280	39.428	716
2023-12-11	40.810	42.500	40.810	42.150	39.307	5,246
2023-12-08	41.320	41.520	41.040	41.420	38.626	5,992
2023-12-07	41.530	41.790	40.730	41.240	38.458	7,140
2023-12-06	40.920	41.180	40.770	40.770	38.020	1,761
2023-12-05	42.460	43.090	40.280	40.840	38.085	14,266
2023-12-04	40.960	42.760	40.960	42.460	39.596	14,248

← NewerPage 12 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.