Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	34.430	34.530	34.430	34.530	33.456	42
2025-08-07	35.220	35.220	34.240	34.240	33.175	400
2025-08-06	35.670	35.670	35.220	35.220	34.124	147
2025-08-05	35.790	36.050	35.710	35.710	34.599	583
2025-08-04	38.080	38.080	35.800	35.800	34.686	507
2025-08-01	36.690	36.720	36.080	36.080	34.957	401
2025-07-31	38.180	38.360	37.190	37.190	36.033	301
2025-07-30	36.730	36.730	36.180	36.210	35.083	598
2025-07-29	37.660	37.660	36.330	36.330	35.200	1,124
2025-07-28	37.550	37.730	37.350	37.360	36.198	193
2025-07-25	38.210	38.210	36.920	37.680	36.508	1,070
2025-07-24	39.460	39.460	39.010	39.010	37.796	362
2025-07-23	39.600	39.620	39.360	39.360	38.135	476
2025-07-22	38.890	39.780	38.890	39.170	37.951	376
2025-07-21	38.780	39.040	38.780	38.880	37.670	135
2025-07-18	38.350	38.640	38.350	38.390	37.195	690
2025-07-17	38.560	38.800	38.350	38.350	37.157	226
2025-07-16	38.800	38.800	38.210	38.350	37.157	2,580
2025-07-15	39.250	39.250	38.760	38.760	37.554	492
2025-07-14	38.880	39.700	38.880	39.700	38.465	144
2025-07-11	39.200	39.200	38.770	38.770	37.564	257
2025-07-10	39.770	39.770	39.200	39.200	37.980	883
2025-07-09	38.640	38.880	38.640	38.880	37.670	2,121
2025-07-08	39.100	39.390	39.100	39.120	37.903	962
2025-07-07	39.420	39.470	38.710	38.710	37.506	3,116
2025-07-04	39.290	41.500	38.910	39.440	38.213	29,542
2025-07-03	39.030	40.900	38.880	39.390	38.164	19,292
2025-07-02	39.400	39.400	38.630	38.700	37.496	3,530
2025-07-01	39.300	41.070	39.000	39.600	38.368	23,500
2025-06-30	38.530	39.780	38.470	38.720	37.515	316
2025-06-27	39.080	39.080	38.590	38.590	37.150	770
2025-06-26	38.430	38.800	38.430	38.530	37.093	2,660
2025-06-25	38.700	38.760	38.610	38.610	37.170	3,753
2025-06-24	38.340	38.720	38.030	38.700	37.256	5,058
2025-06-23	37.810	38.180	37.680	38.000	36.582	436
2025-06-20	37.600	38.310	37.600	38.250	36.823	165
2025-06-18	38.110	38.150	37.650	37.650	36.245	281
2025-06-17	38.110	38.150	37.900	37.900	36.486	180
2025-06-16	38.620	38.640	38.340	38.340	36.910	123
2025-06-13	39.760	39.760	38.700	38.700	37.256	251
2025-06-12	39.210	39.260	38.940	38.940	37.487	212
2025-06-11	39.370	39.620	38.890	38.890	37.439	625
2025-06-10	38.560	39.680	38.400	39.490	38.017	880
2025-06-09	38.880	38.880	38.560	38.560	37.121	36
2025-06-06	38.450	38.680	38.450	38.490	37.054	149
2025-06-05	38.690	38.690	38.210	38.450	37.016	85
2025-06-04	39.080	39.270	38.830	38.830	37.381	241
2025-06-03	38.840	39.220	38.810	38.810	37.362	5,266
2025-06-02	38.930	38.960	38.930	38.930	37.478	82
2025-05-30	39.320	39.880	39.320	39.640	38.161	794
2025-05-29	38.940	38.940	38.830	38.830	37.381	270
2025-05-28	39.680	39.710	39.480	39.480	38.007	1,347
2025-05-27	39.760	39.760	39.330	39.330	37.863	1,940
2025-05-26	40.460	40.590	39.400	39.930	38.440	30,822
2025-05-23	39.210	39.370	38.600	38.600	37.160	4,001
2025-05-22	39.500	39.500	39.210	39.210	37.747	158
2025-05-21	40.640	40.640	39.520	39.560	38.084	801
2025-05-20	40.200	40.480	40.200	40.230	38.729	285
2025-05-19	40.480	40.480	39.920	39.920	38.431	8
2025-05-16	40.450	40.450	39.480	40.110	38.614	572

← NewerPage 6 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.