Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.240	29.870	28.380	29.870	29.148	3,651
2025-10-30	30.450	30.450	27.690	29.460	28.748	17,942
2025-10-29	31.250	31.250	30.580	30.680	29.939	1,221
2025-10-28	32.720	32.720	31.320	31.320	30.563	7,280
2025-10-27	31.450	31.980	31.450	31.510	30.749	126
2025-10-24	31.770	31.860	31.570	31.580	30.817	399
2025-10-23	31.780	31.800	31.580	31.580	30.817	279
2025-10-22	31.920	32.210	31.820	31.870	31.100	1,053
2025-10-21	31.690	32.160	31.510	32.160	31.383	11,965
2025-10-20	31.690	31.860	31.510	31.860	31.090	316
2025-10-17	32.150	32.150	31.810	31.810	31.041	383
2025-10-16	32.340	32.340	31.830	31.830	31.061	2,287
2025-10-15	33.060	33.060	32.240	32.370	31.588	1,852
2025-10-14	32.360	32.850	32.360	32.730	31.939	272
2025-10-13	32.250	32.340	32.090	32.090	31.315	498
2025-10-10	32.930	32.930	32.330	32.330	31.549	264
2025-10-09	33.120	33.120	32.350	32.350	31.568	512
2025-10-08	33.110	33.110	32.610	32.860	32.066	192
2025-10-07	33.010	33.270	32.690	32.780	31.988	323
2025-10-06	32.660	32.910	32.350	32.820	32.027	259
2025-10-03	32.580	33.210	32.580	32.790	31.998	2,749
2025-10-02	32.840	32.840	32.430	32.430	31.646	2,281
2025-10-01	33.150	33.230	33.020	33.050	32.251	6,002
2025-09-30	33.200	33.750	32.840	33.180	32.378	419
2025-09-29	33.840	33.840	33.510	33.510	32.700	367
2025-09-26	34.200	34.200	33.740	33.740	32.690	43
2025-09-25	33.930	34.050	33.850	33.850	32.797	33
2025-09-24	33.620	33.780	33.510	33.570	32.525	362
2025-09-23	33.840	34.110	33.300	33.300	32.264	390
2025-09-22	33.850	33.850	33.450	33.450	32.409	1,309
2025-09-19	33.460	33.800	33.440	33.510	32.467	769
2025-09-18	34.730	34.730	33.210	33.460	32.419	2,686
2025-09-17	33.960	34.740	33.960	34.380	33.310	265
2025-09-16	34.820	34.820	33.990	34.280	33.213	717
2025-09-15	35.320	35.320	34.560	34.560	33.485	735
2025-09-12	35.570	35.670	35.000	35.290	34.192	738
2025-09-11	36.000	36.070	35.800	35.980	34.860	414
2025-09-10	37.500	37.500	35.670	35.990	34.870	777
2025-09-09	36.640	36.640	36.630	36.630	35.490	760
2025-09-08	36.050	36.840	34.990	36.680	35.539	630
2025-09-05	36.820	36.820	36.390	36.530	35.393	1,501
2025-09-04	36.820	36.820	36.820	36.820	35.674	3,570
2025-09-03	37.200	37.200	36.680	36.800	35.655	913
2025-09-02	37.250	37.310	36.960	37.240	36.081	701
2025-09-01	36.890	36.900	36.590	36.900	35.752	246
2025-08-29	36.680	36.840	36.350	36.350	35.219	1,603
2025-08-28	36.230	36.250	36.150	36.150	35.025	332
2025-08-27	36.770	36.770	36.480	36.500	35.364	276
2025-08-26	36.680	36.680	36.440	36.470	35.335	219
2025-08-25	36.880	36.880	36.600	36.660	35.519	5,219
2025-08-22	36.680	36.960	36.680	36.910	35.762	2,757
2025-08-21	36.720	36.720	36.410	36.610	35.471	1,926
2025-08-20	36.400	36.510	36.200	36.410	35.277	591
2025-08-19	36.690	37.210	36.690	37.090	35.936	577
2025-08-18	36.100	36.520	36.080	36.280	35.151	598
2025-08-15	35.450	35.960	35.450	35.880	34.764	2,540
2025-08-14	35.470	35.700	35.430	35.600	34.492	380
2025-08-13	35.200	35.670	35.150	35.430	34.328	507
2025-08-12	34.900	34.900	34.460	34.460	33.388	704
2025-08-11	34.650	34.650	33.830	34.070	33.010	3,911

← NewerPage 5 of 21 · 1,253 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.