Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	45.020	45.390	44.190	44.190	41.027	29,908
2023-09-04	46.530	46.530	44.450	45.020	41.798	485
2023-09-01	46.000	46.000	44.860	45.400	42.151	77,531
2023-08-31	47.000	47.000	46.310	46.400	43.079	585
2023-08-30	45.780	47.000	45.540	47.000	43.636	1,499
2023-08-29	45.270	45.430	45.170	45.340	42.095	9,162
2023-08-28	44.770	45.100	44.670	44.800	41.594	13,649
2023-08-25	43.500	44.420	43.500	44.240	41.074	71,574
2023-08-24	43.490	44.530	43.490	44.140	40.981	579
2023-08-23	45.020	45.290	43.970	43.970	40.823	7,245
2023-08-22	45.580	45.580	44.910	44.910	41.696	3,816
2023-08-21	45.530	47.000	45.480	47.000	43.636	21,368
2023-08-18	46.150	46.150	45.410	45.410	42.160	23,113
2023-08-17	46.000	46.600	46.000	46.060	42.764	4,600
2023-08-16	46.870	46.870	46.100	46.100	42.801	3,902
2023-08-15	46.420	47.110	46.420	46.870	43.516	10,331
2023-08-14	45.280	46.410	45.280	46.410	43.089	8,725
2023-08-11	44.750	45.280	44.750	45.280	42.039	470
2023-08-10	44.400	45.080	44.350	44.750	41.547	17,973
2023-08-09	44.330	44.730	44.310	44.400	41.222	415
2023-08-08	44.500	44.840	44.330	44.330	41.157	2,848
2023-08-07	43.670	44.740	43.470	44.500	41.315	3,170
2023-08-04	43.890	44.120	43.660	43.660	40.535	1,660
2023-08-03	43.250	44.390	43.250	44.170	41.009	5,550
2023-08-02	43.320	43.570	43.240	43.250	40.155	1,116
2023-08-01	42.980	43.600	42.980	43.320	40.220	6,069
2023-07-31	43.480	43.480	42.680	42.970	39.895	3,200
2023-07-28	43.410	43.480	42.580	42.680	39.626	349
2023-07-27	41.190	43.800	41.190	42.930	39.858	29,945
2023-07-26	41.130	41.130	40.360	40.460	37.564	8,328
2023-07-25	41.190	41.320	40.860	41.130	38.186	1,228
2023-07-24	40.960	41.230	40.810	40.880	37.954	14,768
2023-07-21	41.000	41.280	40.900	41.160	38.214	33,144
2023-07-20	40.970	41.710	40.970	41.480	38.511	8,472
2023-07-19	40.920	41.020	40.540	40.810	37.889	3,213
2023-07-18	40.400	40.930	40.380	40.870	37.945	2,530
2023-07-17	41.010	41.010	40.400	40.400	37.509	2,684
2023-07-14	40.630	40.630	40.090	40.200	37.323	5,564
2023-07-13	41.040	41.040	40.630	40.700	37.787	1,232
2023-07-12	40.670	40.970	40.620	40.740	37.824	5,276
2023-07-11	41.130	41.300	40.780	40.780	37.862	3,575
2023-07-10	40.450	41.110	40.450	40.720	37.806	4,059
2023-07-07	40.580	40.610	40.250	40.250	37.369	5,215
2023-07-06	40.570	40.770	40.030	40.600	37.694	12,594
2023-07-05	41.370	41.370	39.990	40.240	37.360	1,782
2023-07-04	40.530	41.500	39.180	40.550	37.648	515
2023-07-03	39.630	43.950	39.630	40.050	37.184	1,427
2023-06-30	41.000	41.000	39.760	39.820	36.970	375
2023-06-29	40.340	40.560	40.210	40.210	37.160	339
2023-06-28	40.450	40.610	40.110	40.340	37.281	10,236
2023-06-27	38.670	39.840	38.670	39.770	36.754	8,115
2023-06-26	38.210	38.890	38.040	38.670	35.737	15,638
2023-06-23	38.680	38.680	38.210	38.210	35.312	41,087
2023-06-22	38.710	39.110	38.440	38.680	35.746	3,080
2023-06-21	38.940	38.940	38.710	38.710	35.774	5,185
2023-06-20	39.130	39.440	38.940	38.940	35.987	2,835
2023-06-19	39.270	39.270	39.060	39.060	36.098	672
2023-06-16	40.200	40.270	39.700	39.750	36.735	7,540
2023-06-15	39.210	39.840	39.210	39.780	36.763	6,656
2023-06-14	39.490	39.870	39.210	39.210	36.236	2,185

← NewerPage 14 of 21 · 1,254 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.