Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.200	22.690	21.860	22.640	22.640	28,706
2026-07-23	23.550	24.170	22.400	22.490	22.490	1,837
2026-07-22	24.260	24.260	23.850	23.850	23.850	286
2026-07-21	24.240	24.240	24.020	24.160	24.160	19
2026-07-20	24.390	24.390	24.080	24.200	24.200	143
2026-07-17	25.020	25.020	24.320	24.320	24.320	1,140
2026-07-16	24.300	24.650	24.300	24.560	24.560	592
2026-07-15	23.980	24.160	23.550	23.780	23.780	3,758
2026-07-14	24.030	24.100	23.740	23.740	23.740	395
2026-07-13	25.720	25.720	24.580	24.750	24.750	132
2026-07-10	24.000	24.100	23.880	24.100	24.100	575
2026-07-09	24.260	24.260	23.530	23.740	23.740	88
2026-07-08	24.000	24.420	24.000	24.010	24.010	731
2026-07-07	23.990	24.900	23.990	24.100	24.100	1,080
2026-07-06	24.580	24.580	24.040	24.280	24.280	83
2026-07-03	24.400	25.000	24.400	24.930	24.930	1,792
2026-07-02	24.420	24.420	24.040	24.410	24.410	29
2026-07-01	27.580	27.580	24.690	24.800	24.800	1,987
2026-06-30	25.650	27.590	23.970	27.590	27.590	4,480
2026-06-29	29.040	29.960	24.190	24.190	23.963	11,593
2026-06-26	23.580	23.980	23.540	23.800	23.581	290
2026-06-25	23.620	23.760	23.620	23.760	23.541	249
2026-06-24	24.050	24.050	23.440	23.620	23.402	556
2026-06-23	23.620	23.820	23.620	23.810	23.591	239
2026-06-22	23.250	23.890	22.860	23.890	23.670	1,899
2026-06-19	23.180	23.850	23.000	23.010	22.798	1,514
2026-06-18	23.400	23.400	23.180	23.180	22.966	530
2026-06-17	24.000	24.000	23.110	23.250	23.036	2,020
2026-06-16	24.530	24.530	23.780	23.970	23.749	575
2026-06-15	24.630	24.630	24.570	24.570	24.344	5
2026-06-12	24.350	24.670	24.350	24.660	24.433	175
2026-06-11	24.710	24.900	24.640	24.640	24.413	34
2026-06-10	24.950	25.040	24.630	24.690	24.463	379
2026-06-09	24.750	24.750	24.480	24.480	24.255	681
2026-06-08	24.320	24.950	24.320	24.500	24.274	808
2026-06-05	24.040	24.610	23.950	24.120	23.898	4,862
2026-06-03	24.800	24.800	23.800	23.800	23.581	603
2026-06-02	25.130	25.170	24.930	25.050	24.819	176
2026-06-01	25.000	25.180	24.790	25.120	24.889	958
2026-05-29	25.290	25.320	24.800	24.800	24.572	6,624
2026-05-28	25.500	25.500	25.290	25.290	25.057	604
2026-05-27	25.550	26.040	25.550	25.600	25.364	504
2026-05-26	25.450	25.450	24.910	25.230	24.998	541
2026-05-25	25.000	25.470	25.000	25.450	25.216	106
2026-05-22	25.270	25.290	25.230	25.260	25.027	6,207
2026-05-21	24.350	25.000	24.350	25.000	24.770	250
2026-05-20	25.100	25.100	24.850	24.850	24.621	1,435
2026-05-19	25.280	25.280	24.960	24.960	24.730	611
2026-05-18	25.060	25.370	24.930	25.060	24.829	28,085
2026-05-15	25.040	25.720	25.040	25.060	24.829	5,959
2026-05-14	24.410	25.270	24.410	25.040	24.809	145
2026-05-13	24.310	24.950	24.310	24.910	24.681	168
2026-05-12	24.500	24.530	24.300	24.340	24.116	24,095
2026-05-11	24.890	24.980	24.400	24.410	24.185	550
2026-05-08	25.670	25.670	24.870	24.870	24.641	998
2026-05-07	25.900	26.110	25.740	25.810	25.572	20,665
2026-05-06	25.880	26.330	25.880	26.020	25.780	46,422
2026-05-05	26.680	26.680	25.870	25.980	25.741	64,911
2026-05-04	26.710	26.990	26.680	26.850	26.603	4,582
2026-04-30	26.810	27.180	26.590	26.710	26.464	179,634

← NewerPage 2 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.