Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	27.300	28.280	26.670	28.280	28.019	2,002
2026-04-28	27.800	27.920	27.450	27.590	27.336	1,412
2026-04-27	27.770	27.770	27.200	27.210	26.959	2,580
2026-04-24	31.260	31.260	27.490	27.490	27.237	6,212
2026-04-23	31.310	31.900	31.310	31.900	31.606	748
2026-04-22	29.080	29.230	28.990	28.990	28.723	1,184
2026-04-20	29.100	29.880	29.100	29.880	29.605	507
2026-04-17	29.230	29.580	29.230	29.550	29.278	84
2026-04-16	28.150	29.050	28.150	29.050	28.782	299
2026-04-15	28.000	28.420	28.000	28.350	28.089	942
2026-04-14	28.000	28.150	28.000	28.150	27.891	217
2026-04-13	27.970	27.970	27.720	27.960	27.702	551
2026-04-10	28.520	28.530	27.870	27.970	27.712	3,553
2026-04-09	28.180	28.510	28.180	28.510	28.247	300
2026-04-08	28.330	28.580	28.200	28.540	28.277	465
2026-04-07	28.820	28.820	28.490	28.710	28.446	321
2026-04-06	28.860	28.860	28.420	28.530	28.267	832
2026-04-02	29.190	29.190	28.750	28.780	28.515	5,192
2026-04-01	29.260	29.370	28.680	28.910	28.644	3,131
2026-03-31	30.000	30.110	29.370	30.110	29.833	171
2026-03-30	29.750	30.110	29.750	30.110	29.833	105
2026-03-27	29.890	30.000	29.720	29.720	29.227	101
2026-03-26	30.270	30.270	30.150	30.180	29.680	70
2026-03-25	30.450	30.450	29.950	29.950	29.453	330
2026-03-24	30.750	31.100	30.750	30.850	30.338	381
2026-03-23	30.630	30.630	30.300	30.300	29.798	280
2026-03-20	31.020	31.020	30.910	31.000	30.486	195,574
2026-03-19	30.490	30.490	30.180	30.300	29.798	874
2026-03-18	31.690	31.690	29.900	30.050	29.552	476
2026-03-17	31.680	31.680	31.270	31.420	30.899	92
2026-03-16	31.790	31.790	31.710	31.710	31.184	170
2026-03-13	31.910	32.170	31.910	32.170	31.636	1,675
2026-03-12	31.610	31.940	31.490	31.570	31.046	2,283
2026-03-11	31.450	31.500	31.340	31.470	30.948	294
2026-03-10	32.040	32.190	31.900	31.960	31.430	9,188
2026-03-09	33.290	33.290	32.090	32.090	31.558	27,688
2026-03-06	33.170	33.450	33.170	33.290	32.738	388
2026-03-05	33.610	33.900	33.130	33.170	32.620	175
2026-03-04	32.620	33.530	32.620	33.380	32.826	462
2026-03-03	32.450	32.890	32.250	32.620	32.079	4,615
2026-03-02	32.030	32.060	31.890	31.890	31.361	2,897
2026-02-27	31.450	32.020	31.450	31.660	31.135	850
2026-02-26	31.740	31.740	31.610	31.610	31.086	710
2026-02-25	32.440	32.560	31.550	31.550	31.027	942
2026-02-24	33.880	33.880	32.320	32.580	32.040	739
2026-02-23	32.570	32.880	32.400	32.680	32.138	289
2026-02-20	31.920	32.690	31.920	32.290	31.755	219
2026-02-19	33.010	33.010	32.580	32.580	32.040	225
2026-02-18	33.250	33.300	33.140	33.140	32.590	129
2026-02-13	33.050	33.080	32.800	32.910	32.364	542
2026-02-12	32.940	33.800	32.940	33.220	32.669	1,025
2026-02-11	33.280	34.020	33.280	33.620	33.062	839
2026-02-10	32.990	33.580	32.990	33.550	32.994	629
2026-02-09	32.650	32.900	32.310	32.900	32.354	239
2026-02-06	32.210	32.530	32.210	32.380	31.843	7,927
2026-02-05	32.090	32.440	31.780	32.440	31.902	2,851
2026-02-04	32.150	32.630	32.010	32.090	31.558	1,513
2026-02-03	31.300	31.500	31.120	31.140	30.624	4,375
2026-02-02	31.450	31.470	31.080	31.170	30.653	1,458
2026-01-30	30.700	31.290	30.220	31.290	30.771	8,256

← NewerPage 3 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.