Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	29.253	29.253	29.253	29.253	25.099	0
2022-10-14	29.399	29.399	29.183	29.183	25.039	44
2022-10-13	27.856	28.756	27.856	28.756	24.673	52
2022-10-12	28.067	28.067	28.067	28.067	24.081	0
2022-10-11	27.697	27.992	27.697	27.837	23.884	1,476
2022-10-10	28.597	28.597	28.438	28.438	24.399	2
2022-10-07	28.902	28.902	28.789	28.789	24.701	223
2022-10-06	29.206	29.206	28.803	28.803	24.713	1
2022-10-05	28.920	29.164	28.747	28.747	24.664	237
2022-10-04	29.361	29.469	28.831	28.939	24.829	1,408
2022-10-03	27.772	27.772	27.772	27.772	23.621	29
2022-09-30	29.253	29.253	29.061	29.061	24.718	21
2022-09-29	30.256	30.256	30.256	30.256	25.734	0
2022-09-28	29.778	30.256	29.441	30.256	25.734	1,930
2022-09-27	30.378	30.378	29.924	29.924	25.451	661
2022-09-26	30.833	30.983	30.739	30.739	26.145	558
2022-09-23	30.941	31.086	30.575	30.702	26.113	3,542
2022-09-22	32.113	32.113	32.113	32.113	27.313	0
2022-09-21	32.113	32.113	32.113	32.113	27.313	0
2022-09-20	32.305	32.305	31.958	32.047	27.258	79
2022-09-19	32.399	32.399	32.010	32.010	27.226	302
2022-09-16	31.846	32.024	31.846	32.024	27.238	12
2022-09-15	32.310	32.310	31.827	31.827	27.070	307
2022-09-14	31.400	31.611	31.288	31.288	26.612	1,032
2022-09-13	32.999	32.999	32.999	32.999	28.067	0
2022-09-12	32.896	32.999	32.896	32.999	28.067	1
2022-09-09	32.254	32.826	31.822	32.826	27.919	1,193
2022-09-08	32.910	32.910	32.460	32.732	27.840	621
2022-09-07	32.994	32.994	32.994	32.994	28.063	0
2022-09-06	34.490	34.490	33.102	33.102	28.155	454
2022-09-05	34.335	34.335	34.054	34.101	29.004	593
2022-09-02	33.791	33.791	33.791	33.791	28.741	0
2022-09-01	33.791	33.791	33.791	33.791	28.741	0
2022-08-31	33.791	33.791	33.791	33.791	28.741	0
2022-08-30	33.707	33.707	33.707	33.707	28.669	0
2022-08-29	34.354	34.954	34.354	34.387	29.247	430
2022-08-26	34.860	34.860	34.860	34.860	29.650	0
2022-08-25	35.193	35.193	35.193	35.193	29.933	0
2022-08-24	35.315	35.315	35.315	35.315	30.037	0
2022-08-23	35.957	35.957	35.268	35.268	29.997	798
2022-08-22	36.149	36.149	35.924	35.924	30.555	3
2022-08-19	35.981	35.981	35.732	35.732	30.392	373
2022-08-18	36.402	36.402	35.999	35.999	30.619	69
2022-08-17	36.942	37.035	36.576	36.576	31.109	149
2022-08-16	37.354	37.499	36.867	37.049	31.512	1,537
2022-08-15	36.332	36.838	36.267	36.838	31.333	1,692
2022-08-12	36.304	36.454	36.304	36.454	31.006	85
2022-08-11	35.329	35.681	35.029	35.681	30.348	3,452
2022-08-10	34.677	35.273	34.677	35.001	29.770	107
2022-08-09	35.990	35.990	34.794	34.944	29.722	1,012
2022-08-08	35.507	35.901	35.507	35.901	30.535	386
2022-08-05	35.554	35.554	35.174	35.174	29.917	164
2022-08-04	35.568	35.821	35.362	35.657	30.328	582
2022-08-03	35.052	35.362	34.902	35.362	30.077	18
2022-08-02	34.354	34.663	34.354	34.593	29.423	556
2022-08-01	34.382	34.396	34.054	34.091	28.996	1,159
2022-07-29	36.093	36.365	34.954	35.090	29.845	1,251
2022-07-28	39.801	40.204	36.107	36.112	30.715	2,815
2022-07-27	39.773	40.073	39.539	39.886	33.924	562
2022-07-26	38.911	39.440	38.911	39.440	33.546	487

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.2935 USD
2026-07-01	0.2935 USD
2026-04-01	0.2935 USD
2026-01-14	0.2935 USD
2025-10-01	0.2935 USD
2025-07-02	0.2935 USD
2025-04-02	0.2935 USD
2025-01-08	0.2758 USD
2024-10-02	0.2758 USD
2024-07-03	0.2758 USD
2024-04-02	0.2758 USD
2024-01-02	0.2580 USD
2023-10-03	0.2580 USD
2023-07-03	0.2580 USD
2023-04-04	0.2580 USD
2023-01-03	0.2402 USD
2022-10-04	0.2402 USD
2022-07-05	0.2402 USD
2022-04-05	0.2402 USD
2022-01-04	0.2224 USD
2021-10-05	0.2224 USD
2021-07-06	0.2224 USD
2021-04-06	0.2224 USD
2021-01-05	0.2046 USD
2020-10-06	0.2046 USD
2020-06-30	0.2046 USD
2020-03-31	0.2046 USD
2020-01-07	0.1868 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.