Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	39.530	40.100	39.530	40.040	38.546	197
2025-05-14	38.510	38.950	38.500	38.830	37.381	334
2025-05-13	39.590	39.590	39.110	39.170	37.709	78
2025-05-12	40.000	40.000	39.190	39.190	37.728	354
2025-05-09	38.740	38.870	38.650	38.650	37.208	1,680
2025-05-08	39.240	39.370	38.720	38.720	37.276	3,660
2025-05-07	39.590	39.810	39.470	39.470	37.998	383
2025-05-06	39.400	39.400	39.240	39.240	37.776	707
2025-05-05	39.320	39.410	38.700	39.190	37.728	934
2025-05-02	38.640	39.320	38.640	39.320	37.853	4,448
2025-04-30	38.170	38.730	37.900	38.730	37.285	480
2025-04-29	37.990	38.400	37.990	38.170	36.746	614
2025-04-28	37.010	38.510	37.010	38.290	36.862	4,492
2025-04-25	37.840	38.570	37.840	38.570	37.131	1,569
2025-04-24	36.990	37.900	35.000	37.490	36.091	30,698
2025-04-23	39.250	39.710	39.230	39.230	37.766	12,490
2025-04-22	39.920	39.920	38.900	39.250	37.786	2,012
2025-04-17	39.720	39.840	39.520	39.520	38.046	355
2025-04-16	39.760	39.760	39.270	39.270	37.805	403
2025-04-15	40.440	40.930	40.440	40.570	39.056	1,023
2025-04-14	39.360	40.360	39.040	39.950	38.460	375
2025-04-11	39.310	39.800	39.310	39.360	37.892	4,349
2025-04-10	39.590	39.770	39.330	39.390	37.921	682
2025-04-09	39.600	40.740	39.600	40.740	39.220	1,931
2025-04-08	38.950	40.710	38.810	38.810	37.362	24,550
2025-04-07	37.250	39.800	37.250	39.490	38.017	8,445
2025-04-04	40.210	40.210	39.000	39.150	37.689	672
2025-04-03	40.200	40.500	40.200	40.500	38.989	4,038
2025-04-02	41.470	41.520	41.150	41.520	39.971	925
2025-04-01	42.200	42.200	41.610	41.610	40.058	435
2025-03-31	42.390	42.990	41.750	42.200	40.626	3,794
2025-03-28	43.100	43.100	42.140	42.140	40.324	506
2025-03-27	43.200	43.200	42.870	42.880	41.032	466
2025-03-26	42.890	42.920	42.730	42.730	40.889	6,450
2025-03-25	41.910	41.910	41.910	41.910	40.104	4,310
2025-03-24	42.120	42.320	41.960	42.010	40.200	6,684
2025-03-21	41.610	41.800	41.610	41.800	39.999	72,965
2025-03-20	41.680	41.680	41.200	41.200	39.425	123,170
2025-03-19	40.770	40.960	40.670	40.670	38.917	378
2025-03-18	40.540	40.790	40.400	40.790	39.032	492
2025-03-17	41.310	41.310	40.550	40.550	38.803	687
2025-03-14	40.500	40.900	40.160	40.900	39.138	2,711
2025-03-13	40.800	40.800	40.220	40.220	38.487	139,992
2025-03-12	40.780	40.900	40.710	40.730	38.975	977
2025-03-11	42.490	42.490	41.330	41.670	39.874	19,608
2025-03-10	43.310	43.310	42.490	42.490	40.659	5,946
2025-03-07	42.460	43.500	42.430	43.310	41.444	1,862
2025-03-06	41.310	41.790	41.310	41.680	39.884	154
2025-03-05	40.770	40.770	40.770	40.770	39.013	150
2025-02-28	41.380	42.150	41.380	42.050	40.238	17,742
2025-02-27	40.930	41.270	40.930	41.110	39.338	931
2025-02-26	41.130	41.130	40.650	40.650	38.898	1,115
2025-02-25	41.960	42.450	41.120	41.390	39.606	5,199
2025-02-24	41.940	41.940	41.940	41.940	40.133	330
2025-02-21	41.470	41.570	41.470	41.520	39.731	761
2025-02-20	41.590	41.710	41.330	41.330	39.549	1,370
2025-02-19	41.210	41.800	41.210	41.650	39.855	994
2025-02-18	40.360	41.210	40.170	41.210	39.434	2,049
2025-02-17	39.900	40.900	39.840	40.480	38.736	57,825
2025-02-14	40.800	40.800	40.150	40.210	38.477	13,827

← NewerPage 7 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.