Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 40.500 | 40.900 | 40.500 | 40.670 | 38.917 | 2,355 |
| 2025-02-12 | 40.990 | 40.990 | 40.350 | 40.360 | 38.621 | 1,816 |
| 2025-02-11 | 38.980 | 40.730 | 38.980 | 40.580 | 38.831 | 19,653 |
| 2025-02-10 | 40.000 | 40.110 | 39.750 | 39.780 | 38.066 | 338 |
| 2025-02-07 | 39.810 | 39.910 | 39.510 | 39.720 | 38.008 | 7,080 |
| 2025-02-06 | 39.400 | 39.650 | 39.000 | 39.400 | 37.702 | 471 |
| 2025-02-05 | 38.990 | 39.400 | 38.760 | 39.400 | 37.702 | 1,759 |
| 2025-02-04 | 38.700 | 38.700 | 37.770 | 38.440 | 36.784 | 1,576 |
| 2025-02-03 | 39.270 | 39.290 | 38.590 | 38.590 | 36.927 | 29,675 |
| 2025-01-31 | 38.670 | 39.550 | 38.670 | 39.270 | 37.578 | 4,097 |
| 2025-01-30 | 43.180 | 43.180 | 38.310 | 38.660 | 36.994 | 9,364 |
| 2025-01-29 | 44.260 | 44.260 | 43.730 | 43.730 | 41.846 | 167 |
| 2025-01-28 | 44.650 | 44.650 | 43.990 | 43.990 | 42.094 | 343 |
| 2025-01-27 | 44.140 | 45.300 | 44.140 | 45.080 | 43.137 | 551 |
| 2025-01-24 | 44.530 | 44.940 | 43.780 | 44.140 | 42.238 | 11,872 |
| 2025-01-23 | 44.040 | 44.200 | 43.840 | 44.200 | 42.295 | 920 |
| 2025-01-22 | 43.400 | 44.000 | 43.400 | 44.000 | 42.104 | 9 |
| 2025-01-21 | 44.540 | 44.810 | 44.230 | 44.720 | 42.793 | 4,909 |
| 2025-01-20 | 44.710 | 45.930 | 41.700 | 44.250 | 42.343 | 67,063 |
| 2025-01-17 | 44.140 | 44.340 | 44.080 | 44.340 | 42.429 | 4,566 |
| 2025-01-16 | 44.150 | 44.280 | 43.960 | 43.990 | 42.094 | 27,635 |
| 2025-01-15 | 42.420 | 44.460 | 42.420 | 43.630 | 41.750 | 269 |
| 2025-01-14 | 44.470 | 44.470 | 43.840 | 43.840 | 41.951 | 450 |
| 2025-01-13 | 44.530 | 44.640 | 44.180 | 44.260 | 42.353 | 247 |
| 2025-01-10 | 45.020 | 45.020 | 44.320 | 44.530 | 42.611 | 1,444 |
| 2025-01-09 | 45.000 | 45.470 | 44.540 | 44.620 | 42.697 | 36 |
| 2025-01-08 | 45.280 | 45.280 | 44.690 | 45.240 | 43.291 | 137 |
| 2025-01-07 | 45.700 | 47.700 | 43.600 | 45.280 | 43.329 | 4,987 |
| 2025-01-06 | 46.060 | 46.950 | 45.450 | 45.880 | 43.903 | 2,564 |
| 2025-01-03 | 46.270 | 46.320 | 46.060 | 46.060 | 43.838 | 973 |
| 2025-01-02 | 46.980 | 46.980 | 45.820 | 46.140 | 43.915 | 1,229 |
| 2024-12-30 | 46.940 | 46.940 | 46.020 | 46.320 | 44.086 | 1,518 |
| 2024-12-27 | 47.050 | 47.090 | 46.600 | 46.940 | 44.676 | 709 |
| 2024-12-26 | 47.030 | 47.370 | 46.900 | 47.370 | 45.085 | 903 |
| 2024-12-23 | 46.910 | 47.030 | 46.750 | 47.030 | 44.762 | 1,236 |
| 2024-12-20 | 46.220 | 46.600 | 45.250 | 46.600 | 44.352 | 279 |
| 2024-12-19 | 46.300 | 46.300 | 45.650 | 45.760 | 43.553 | 552 |
| 2024-12-18 | 47.850 | 48.240 | 47.850 | 48.170 | 45.847 | 11,616 |
| 2024-12-17 | 47.320 | 47.880 | 47.200 | 47.460 | 45.171 | 1,289 |
| 2024-12-16 | 48.110 | 48.180 | 47.450 | 47.750 | 45.447 | 1,249 |
| 2024-12-13 | 48.400 | 48.550 | 47.800 | 48.430 | 46.094 | 722 |
| 2024-12-12 | 46.900 | 48.400 | 46.900 | 48.400 | 46.066 | 421 |
| 2024-12-11 | 47.850 | 48.020 | 47.640 | 47.640 | 45.342 | 522 |
| 2024-12-10 | 47.530 | 48.200 | 46.540 | 47.850 | 45.542 | 28,315 |
| 2024-12-09 | 52.210 | 52.210 | 47.290 | 47.530 | 45.238 | 2,963 |
| 2024-12-06 | 51.060 | 52.210 | 51.060 | 52.210 | 49.692 | 4,324 |
| 2024-12-05 | 51.000 | 51.550 | 50.590 | 51.380 | 48.902 | 2,258 |
| 2024-12-04 | 52.140 | 52.140 | 51.220 | 51.750 | 49.254 | 7,927 |
| 2024-12-03 | 52.580 | 52.580 | 51.780 | 52.140 | 49.625 | 3,268 |
| 2024-12-02 | 51.980 | 52.580 | 51.980 | 52.580 | 50.044 | 5,872 |
| 2024-11-29 | 51.840 | 52.800 | 51.180 | 51.980 | 49.473 | 3,540 |
| 2024-11-28 | 50.540 | 51.360 | 50.540 | 51.360 | 48.883 | 580 |
| 2024-11-27 | 50.390 | 50.840 | 50.310 | 50.660 | 48.217 | 550 |
| 2024-11-26 | 50.380 | 50.380 | 49.260 | 49.530 | 47.141 | 13,691 |
| 2024-11-25 | 50.590 | 50.740 | 50.030 | 50.380 | 47.950 | 1,641 |
| 2024-11-22 | 50.600 | 50.600 | 50.290 | 50.290 | 47.864 | 3,349 |
| 2024-11-21 | 50.500 | 50.800 | 49.830 | 50.800 | 48.350 | 5,204 |
| 2024-11-19 | 48.800 | 49.130 | 48.800 | 48.830 | 46.475 | 310 |
| 2024-11-18 | 49.510 | 49.650 | 49.200 | 49.570 | 47.179 | 689 |
| 2024-11-14 | 50.430 | 50.430 | 50.430 | 50.430 | 47.998 | 500 |
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.