Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	36.098	36.098	36.037	36.037	30.445	145
2022-05-02	35.699	35.727	35.399	35.657	30.124	449
2022-04-29	37.279	37.439	35.610	35.859	30.294	923
2022-04-28	39.998	40.429	36.623	36.623	30.940	3,963
2022-04-27	39.361	39.956	39.126	39.759	33.590	2,043
2022-04-26	40.195	40.195	39.703	39.872	33.685	553
2022-04-25	39.557	39.792	39.501	39.501	33.372	1,062
2022-04-22	40.448	40.472	40.120	40.120	33.895	316
2022-04-21	41.362	41.503	40.748	41.175	34.786	7
2022-04-20	41.437	41.630	41.344	41.344	34.928	79
2022-04-19	40.837	41.555	40.837	41.555	35.106	1,825
2022-04-14	41.161	41.906	40.912	41.503	35.063	1,515
2022-04-13	41.236	41.902	41.147	41.259	34.857	4,151
2022-04-12	41.226	41.559	41.053	41.259	34.857	910
2022-04-11	41.001	41.325	40.645	41.325	34.912	200
2022-04-08	40.870	40.884	40.373	40.842	34.505	537
2022-04-07	40.936	40.936	40.186	40.186	33.950	15
2022-04-06	41.095	41.231	40.828	41.231	34.833	29
2022-04-05	41.072	41.414	40.528	41.236	34.837	731
2022-04-04	41.039	41.081	40.730	40.730	34.206	1,128
2022-04-01	40.528	40.528	39.764	40.275	33.824	8
2022-03-31	40.298	40.603	39.708	39.708	33.348	1,183
2022-03-30	40.331	40.331	39.947	40.083	33.663	675
2022-03-29	40.444	40.486	40.247	40.247	33.800	27
2022-03-28	40.565	40.565	40.233	40.251	33.804	92
2022-03-25	40.115	40.209	40.083	40.209	33.769	1,531
2022-03-24	39.862	39.965	39.693	39.693	33.336	107
2022-03-23	40.547	40.547	39.942	39.942	33.544	268
2022-03-22	39.933	40.256	39.698	40.256	33.808	1,167
2022-03-21	39.726	39.858	39.661	39.661	33.308	260
2022-03-18	39.379	39.703	39.187	39.243	32.958	1,783
2022-03-17	38.728	39.164	38.728	38.831	32.611	111
2022-03-16	38.990	39.051	38.761	38.929	32.694	450
2022-03-15	38.264	39.009	38.264	39.009	32.761	31
2022-03-14	38.573	38.906	38.423	38.423	32.269	153
2022-03-11	39.042	39.464	39.042	39.047	32.792	68
2022-03-10	38.400	38.400	38.371	38.390	32.241	78
2022-03-09	39.675	40.223	39.497	39.497	33.170	679
2022-03-08	40.294	40.294	39.834	39.834	33.454	25
2022-03-07	39.745	40.772	39.665	40.772	34.241	1,188
2022-03-04	39.501	40.392	39.459	40.392	33.922	479
2022-03-03	39.337	39.820	39.337	39.820	33.442	2
2022-03-02	39.553	39.567	39.426	39.534	33.202	645
2022-03-01	38.807	39.318	38.596	39.000	32.753	1,404
2022-02-28	38.620	39.440	38.620	39.225	32.942	1,077
2022-02-25	37.331	39.286	37.331	39.286	32.993	267
2022-02-24	36.571	37.846	36.454	37.832	31.773	4,548
2022-02-23	39.164	39.197	37.312	37.312	31.336	1,203
2022-02-22	38.559	39.272	38.507	38.943	32.706	377
2022-02-21	38.165	38.203	38.165	38.203	32.084	98
2022-02-18	38.681	38.681	38.681	38.681	32.485	0
2022-02-17	39.520	39.520	39.122	39.122	32.855	89
2022-02-16	39.459	39.567	39.290	39.525	33.194	1,222
2022-02-15	39.675	39.834	39.492	39.740	33.375	701
2022-02-14	39.403	39.628	38.953	39.628	33.281	1,817
2022-02-11	40.373	40.373	39.928	40.050	33.635	331
2022-02-10	41.015	41.039	40.031	40.031	33.619	1,119
2022-02-09	40.500	40.725	40.434	40.434	33.958	45
2022-02-08	40.354	40.589	40.092	40.589	34.088	3,180
2022-02-07	40.697	40.739	40.326	40.336	33.875	443

← NewerPage 20 of 22 · 1,280 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.