Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	51.360	51.380	51.030	51.110	48.645	408
2024-11-12	50.960	51.350	50.850	50.850	48.397	223
2024-11-11	51.370	51.450	50.960	50.960	48.502	516
2024-11-08	50.880	50.880	50.450	50.450	48.017	680
2024-11-07	51.250	51.250	50.400	50.500	48.064	875
2024-11-06	49.910	51.350	49.910	51.350	48.873	628
2024-11-05	49.350	49.800	48.880	48.880	46.522	12,038
2024-11-04	50.650	50.680	49.030	49.350	46.970	340
2024-11-01	50.820	51.490	50.650	51.220	48.750	692
2024-10-31	52.580	52.580	49.540	50.620	48.178	22,264
2024-10-30	48.530	48.990	48.490	48.780	46.427	922
2024-10-29	48.270	48.530	47.450	48.530	46.189	544
2024-10-28	47.740	47.790	47.350	47.790	45.485	861
2024-10-25	47.730	47.780	47.480	47.780	45.475	6,220
2024-10-24	47.400	47.500	47.100	47.250	44.971	416
2024-10-23	47.590	47.840	46.950	47.290	45.009	589
2024-10-22	45.960	48.200	45.900	47.640	45.342	983
2024-10-21	47.880	48.050	46.050	46.230	44.000	708
2024-10-18	47.750	47.940	47.750	47.910	45.599	153
2024-10-17	48.150	48.230	47.250	47.770	45.466	633
2024-10-16	47.930	48.140	47.720	47.720	45.418	5,765
2024-10-15	47.000	48.150	47.000	47.840	45.533	699
2024-10-14	46.350	46.960	46.220	46.960	44.695	1,035
2024-10-11	46.490	46.680	46.380	46.530	44.286	446
2024-10-10	46.460	46.720	45.790	45.790	43.581	4,022
2024-10-09	45.260	46.290	45.220	46.290	44.057	5,887
2024-10-08	45.130	45.410	45.080	45.410	43.220	512
2024-10-07	44.920	44.920	44.490	44.550	42.401	264
2024-10-04	44.520	45.070	44.420	44.970	42.801	649
2024-10-03	45.120	45.120	44.480	44.520	42.373	1,806
2024-10-02	45.150	45.240	44.850	45.160	42.982	4,533
2024-10-01	45.600	45.740	44.780	45.740	43.534	2,252
2024-09-30	46.000	46.000	43.000	45.370	43.182	1,995
2024-09-27	44.340	45.580	44.340	45.160	42.754	350
2024-09-26	44.340	44.340	44.340	44.340	41.978	6,970
2024-09-25	44.830	44.870	44.300	44.360	41.997	172
2024-09-24	45.150	45.150	44.750	45.010	42.612	476
2024-09-23	44.470	45.230	44.470	44.990	42.593	788
2024-09-20	42.740	44.400	42.740	44.290	41.930	176
2024-09-19	44.240	44.390	43.620	43.620	41.296	139
2024-09-18	43.160	43.520	43.160	43.400	41.088	468
2024-09-17	43.090	43.140	42.960	43.140	40.842	1,706
2024-09-16	44.440	44.440	43.200	43.310	41.003	36
2024-09-13	44.000	44.080	43.910	44.000	41.656	177
2024-09-12	43.760	44.120	43.760	43.850	41.514	20,123
2024-09-11	43.710	43.920	43.410	43.620	41.296	212
2024-09-10	44.290	44.330	43.970	44.150	41.798	181
2024-09-09	44.360	44.730	44.110	44.290	41.930	63
2024-09-06	44.240	44.460	44.240	44.420	42.053	147
2024-09-05	44.350	44.520	44.090	44.370	42.006	293
2024-09-04	44.910	44.910	43.480	43.530	41.211	362
2024-09-03	44.500	44.870	44.430	44.500	42.129	2,235
2024-09-02	44.500	44.500	44.290	44.300	41.940	137
2024-08-30	43.090	44.610	43.090	44.130	41.779	77,957
2024-08-29	44.650	45.160	44.460	44.500	42.129	3,519
2024-08-28	44.310	44.480	44.310	44.460	42.091	9,230
2024-08-27	43.830	44.590	43.830	44.300	41.940	20,409
2024-08-26	44.360	44.360	43.960	43.960	41.618	3,122
2024-08-23	43.910	44.070	43.480	43.760	41.429	351
2024-08-22	44.120	44.320	43.830	43.910	41.571	1,529

← NewerPage 9 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.