Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	41.090	41.560	39.250	39.250	36.603	15,411
2023-11-30	40.840	41.430	40.760	41.050	38.281	5,038
2023-11-29	41.430	41.430	40.560	40.750	38.001	34,219
2023-11-28	40.000	41.180	40.000	40.700	37.955	1,668
2023-11-27	41.500	41.500	41.100	41.170	38.393	5,334
2023-11-24	41.490	41.940	40.600	41.690	38.878	1,537
2023-11-23	41.740	41.950	40.700	41.590	38.785	302
2023-11-22	41.950	41.950	41.670	41.740	38.925	982
2023-11-21	42.500	42.500	39.960	41.590	38.785	3,826
2023-11-20	40.860	41.820	40.860	41.730	38.915	51,018
2023-11-17	41.160	41.880	41.160	41.630	38.822	4,210
2023-11-16	44.990	44.990	40.850	41.180	38.402	2,957
2023-11-14	40.560	46.900	40.560	46.900	43.737	1,406
2023-11-13	41.950	41.950	39.920	40.600	37.862	23,737
2023-11-10	41.400	41.600	40.680	41.090	38.319	8,705
2023-11-09	41.280	41.280	40.250	40.280	37.563	4,204
2023-11-08	41.270	41.290	40.440	40.750	38.001	5,748
2023-11-07	42.000	42.000	40.850	40.850	38.095	8,094
2023-11-06	42.080	42.790	41.420	41.420	38.626	14,811
2023-11-03	41.960	42.520	41.960	42.250	39.400	9,030
2023-11-01	41.020	42.200	41.020	41.460	38.664	5,152
2023-10-31	41.240	41.570	41.160	41.430	38.636	2,828
2023-10-30	39.680	40.990	39.680	40.650	37.908	23,081
2023-10-27	38.520	40.030	37.520	39.680	37.004	2,848
2023-10-26	41.850	41.850	39.150	39.150	36.509	27,887
2023-10-25	43.150	43.200	42.840	42.850	39.960	854
2023-10-24	43.400	43.480	43.250	43.320	40.398	3,086
2023-10-23	43.030	43.400	42.920	43.010	40.109	4,664
2023-10-20	43.450	43.710	42.900	43.040	40.137	934
2023-10-19	44.870	44.870	43.470	43.530	40.594	9,001
2023-10-18	44.920	44.920	44.380	44.380	41.387	816
2023-10-17	44.960	44.990	44.350	44.410	41.415	2,384
2023-10-16	44.500	44.800	44.440	44.570	41.564	4,461
2023-10-13	44.520	44.520	44.200	44.500	41.498	5,694
2023-10-11	45.120	45.190	44.560	44.630	41.620	338
2023-10-10	45.240	45.400	44.820	45.000	41.965	173
2023-10-09	44.800	45.400	44.360	45.080	42.039	4,205
2023-10-06	44.450	44.970	44.080	44.800	41.778	444
2023-10-05	43.900	44.760	43.900	44.450	41.452	10,148
2023-10-04	44.230	44.820	44.230	44.650	41.638	1,329
2023-10-03	44.600	45.040	44.340	44.660	41.648	1,455
2023-10-02	44.490	45.190	44.490	44.940	41.909	1,695
2023-09-29	44.600	44.920	44.190	44.480	41.297	10,351
2023-09-28	45.350	45.630	45.150	45.150	41.919	11,288
2023-09-27	44.920	45.200	44.660	44.810	41.603	28,904
2023-09-26	43.980	44.470	43.930	44.000	40.851	124
2023-09-25	44.640	44.710	44.490	44.490	41.306	4,193
2023-09-22	45.600	45.600	44.650	44.690	41.492	595
2023-09-21	44.890	45.230	44.890	45.080	41.854	9,197
2023-09-20	44.250	44.610	44.250	44.320	41.148	3,283
2023-09-19	44.360	44.550	44.300	44.450	41.269	374
2023-09-18	44.040	44.350	44.040	44.270	41.102	5,125
2023-09-15	44.840	44.920	44.040	44.040	40.888	22,470
2023-09-14	45.140	45.140	44.250	44.700	41.501	5,968
2023-09-13	44.700	44.700	43.950	44.250	41.083	461
2023-09-12	45.140	45.140	44.500	44.700	41.501	1,651
2023-09-11	44.890	44.990	44.400	44.880	41.668	3,907
2023-09-08	44.760	45.080	44.760	44.890	41.677	85
2023-09-06	44.880	45.250	44.000	44.760	41.557	6,123
2023-09-05	45.020	45.390	44.190	44.190	41.027	29,908

← NewerPage 13 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.