Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	39.018	39.525	39.009	39.276	33.406	2,289
2022-07-22	38.976	39.389	38.817	39.079	33.239	1,969
2022-07-21	38.245	38.629	38.160	38.629	32.856	289
2022-07-20	38.006	38.329	37.649	38.329	32.601	1,020
2022-07-19	37.270	37.724	37.021	37.724	32.086	2,426
2022-07-18	38.048	38.048	37.748	37.917	32.250	1,390
2022-07-15	37.101	37.748	37.049	37.748	32.106	65
2022-07-14	37.049	37.068	36.773	36.773	31.277	536
2022-07-13	37.054	37.293	36.506	36.585	31.117	2,102
2022-07-12	36.660	37.387	36.623	37.387	31.799	324
2022-07-11	36.937	36.965	36.501	36.501	31.045	58
2022-07-08	37.148	37.148	36.660	37.021	31.488	517
2022-07-07	36.534	36.585	36.445	36.571	31.105	765
2022-07-06	36.365	36.848	36.365	36.585	31.117	63
2022-07-05	36.187	36.234	35.634	35.671	30.340	1,483
2022-07-04	36.098	36.126	35.793	36.060	30.465	933
2022-07-01	35.174	36.070	35.113	35.891	30.322	581
2022-06-30	34.893	35.273	34.893	35.273	29.799	351
2022-06-29	34.963	34.963	34.818	34.888	29.475	129
2022-06-28	35.334	35.788	35.151	35.535	30.021	191
2022-06-27	35.132	35.254	35.132	35.254	29.784	51
2022-06-24	34.757	34.766	34.757	34.766	29.372	285
2022-06-23	34.865	34.959	34.490	34.490	29.138	860
2022-06-22	34.002	34.640	34.002	34.640	29.265	197
2022-06-21	34.527	34.626	34.213	34.213	28.904	1,102
2022-06-20	34.687	34.687	34.687	34.687	29.304	0
2022-06-17	34.213	34.279	33.951	34.279	28.960	242
2022-06-16	35.709	35.770	33.890	33.899	28.639	555
2022-06-15	35.831	36.618	35.629	36.112	30.508	1,441
2022-06-14	36.754	36.754	36.196	36.243	30.619	1,434
2022-06-13	36.871	36.993	36.613	36.740	31.039	342
2022-06-10	37.542	37.570	37.068	37.068	31.316	337
2022-06-09	37.720	37.720	37.546	37.546	31.720	1
2022-06-08	37.378	37.837	37.378	37.837	31.966	10
2022-06-07	36.731	36.965	36.731	36.867	31.146	199
2022-06-06	38.010	38.010	37.532	37.532	31.708	1,178
2022-06-03	38.160	38.160	37.804	37.893	32.013	410
2022-06-02	38.226	38.226	37.870	37.954	32.065	1,071
2022-06-01	38.779	38.803	38.498	38.498	32.524	55
2022-05-31	38.245	38.643	38.062	38.545	32.564	484
2022-05-30	38.976	39.468	38.643	38.643	32.647	169
2022-05-27	38.836	38.836	38.793	38.793	32.774	5
2022-05-26	38.582	38.606	38.573	38.573	32.588	7
2022-05-25	36.993	36.993	36.993	36.993	31.253	0
2022-05-24	37.406	37.453	36.801	36.993	31.253	941
2022-05-23	37.523	37.687	37.523	37.687	31.839	122
2022-05-20	37.504	37.631	37.148	37.148	31.384	10
2022-05-19	37.213	37.213	37.148	37.209	31.435	214
2022-05-18	38.254	38.798	37.767	38.104	32.192	2,837
2022-05-17	37.710	38.015	37.570	37.757	31.898	1,015
2022-05-16	37.364	37.560	37.059	37.504	31.685	187
2022-05-13	37.481	37.621	37.289	37.289	31.502	628
2022-05-12	36.487	36.487	36.487	36.487	30.825	0
2022-05-11	36.388	36.388	35.962	35.971	30.389	325
2022-05-10	35.568	35.957	34.884	35.741	30.195	7,151
2022-05-09	35.296	35.760	35.127	35.596	30.073	2,287
2022-05-06	36.107	36.107	35.193	35.193	29.732	24
2022-05-05	36.895	36.895	36.327	36.327	30.690	314
2022-05-04	35.995	36.051	35.802	35.802	30.247	911
2022-05-03	36.098	36.098	36.037	36.037	30.445	145

← NewerPage 19 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.