Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	30.700	31.290	30.220	31.290	30.771	8,256
2026-01-29	29.220	31.220	28.370	30.220	29.719	17,020
2026-01-28	29.670	30.040	29.320	29.320	28.834	1,169
2026-01-27	30.720	30.720	29.700	29.700	29.207	3,216
2026-01-26	30.830	31.170	30.830	30.980	30.466	1,360
2026-01-23	30.680	30.920	30.680	30.790	30.279	1,760
2026-01-22	30.810	30.970	30.670	30.790	30.279	802
2026-01-21	30.170	30.810	30.170	30.810	30.299	129
2026-01-20	29.930	30.750	29.930	30.400	29.896	20,226
2026-01-19	29.840	30.100	29.840	29.930	29.434	214
2026-01-16	30.630	30.630	29.670	29.840	29.345	524
2026-01-15	30.610	30.750	30.340	30.340	29.837	289
2026-01-14	30.270	30.640	30.190	30.600	30.093	3,334
2026-01-13	30.290	30.510	30.290	30.510	30.004	131
2026-01-12	30.910	31.450	30.270	31.310	30.791	1,657
2026-01-09	30.670	31.450	29.150	30.450	29.714	568
2026-01-08	30.120	30.630	29.560	30.380	29.646	3,303
2026-01-07	29.630	30.110	29.610	29.890	29.168	1,880
2026-01-06	30.540	30.540	29.250	29.330	28.621	13,733
2026-01-05	31.760	33.900	30.800	31.420	30.661	479
2026-01-02	33.000	33.000	31.760	31.760	30.993	12,233
2025-12-30	33.250	33.250	32.000	32.780	31.988	322
2025-12-29	32.360	33.220	32.240	33.070	32.271	1,065
2025-12-26	33.900	33.900	32.690	33.160	32.359	1,525
2025-12-23	33.900	33.900	32.000	32.360	31.578	1,201
2025-12-22	32.720	33.900	32.250	32.650	31.861	3,824
2025-12-19	33.180	34.000	32.000	32.810	32.017	986
2025-12-18	33.370	33.570	33.200	33.510	32.700	2,098
2025-12-17	32.570	33.900	32.500	33.420	32.612	2,040
2025-12-16	30.700	32.570	30.290	32.410	31.627	6,024
2025-12-15	30.290	32.340	29.890	30.590	29.851	2,996
2025-12-12	29.740	29.960	29.440	29.450	28.738	106
2025-12-11	30.130	30.130	29.520	29.700	28.982	6,353
2025-12-10	29.490	30.220	29.490	30.150	29.421	5,953
2025-12-09	29.330	29.330	29.080	29.090	28.387	306
2025-12-08	29.800	29.800	28.800	28.800	28.104	2,607
2025-12-05	29.080	30.040	29.010	29.790	29.070	9,970
2025-12-04	29.160	29.190	28.730	28.860	28.163	7,334
2025-12-03	29.030	29.230	28.900	29.230	28.524	3,290
2025-12-02	28.590	29.030	28.270	28.740	28.046	23,881
2025-12-01	28.690	28.770	28.320	28.560	27.870	455
2025-11-28	28.460	28.710	28.250	28.400	27.714	634
2025-11-27	28.700	28.700	28.410	28.410	27.724	370
2025-11-26	28.660	28.800	28.350	28.470	27.782	986
2025-11-25	28.700	28.990	28.350	28.620	27.928	686
2025-11-24	29.800	29.800	28.570	28.650	27.958	7,543
2025-11-21	29.360	29.600	29.340	29.500	28.787	17,693
2025-11-19	29.150	29.150	28.670	28.670	27.977	14,497
2025-11-18	29.010	29.210	29.010	29.150	28.446	4,342
2025-11-17	29.300	29.300	29.010	29.010	28.309	15,512
2025-11-14	30.000	30.000	28.890	29.040	28.338	20,876
2025-11-13	29.580	29.840	29.550	29.550	28.836	152
2025-11-12	28.930	29.500	28.930	29.440	28.729	1,110
2025-11-11	28.790	29.070	28.530	28.830	28.133	3,213
2025-11-10	29.070	29.220	28.660	28.850	28.153	309
2025-11-07	29.130	29.370	28.900	29.050	28.348	185
2025-11-06	29.630	29.700	29.110	29.110	28.407	4,375
2025-11-05	29.810	30.040	29.380	29.850	29.129	482
2025-11-04	29.040	29.810	29.000	29.810	29.090	262
2025-11-03	29.240	29.850	28.650	28.870	28.172	1,292

← NewerPage 4 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.