Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	40.837	40.837	40.059	40.336	33.875	1,812
2022-02-03	41.761	41.869	41.330	41.372	34.745	440
2022-02-02	41.583	41.789	41.189	41.259	34.651	1,312
2022-02-01	41.522	41.601	40.809	41.536	34.883	4,766
2022-01-31	41.597	41.705	41.283	41.526	34.875	1,929
2022-01-28	40.223	40.387	39.618	39.951	33.552	710
2022-01-27	40.608	41.648	38.264	40.134	33.706	4,401
2022-01-26	41.925	41.925	40.833	40.861	34.316	2,068
2022-01-25	41.058	41.353	40.762	40.786	34.253	1,999
2022-01-24	41.766	42.431	41.330	41.733	35.048	2,953
2022-01-21	41.784	41.784	41.316	41.601	34.938	365
2022-01-20	41.770	41.770	41.508	41.508	34.859	153
2022-01-19	41.569	41.606	41.484	41.484	34.840	39
2022-01-18	42.089	42.427	41.667	41.667	34.993	1,902
2022-01-17	42.647	42.895	42.647	42.895	36.025	299
2022-01-14	42.197	42.647	41.939	42.647	35.816	915
2022-01-13	41.780	41.841	41.545	41.756	35.068	213
2022-01-12	42.173	42.323	41.883	42.112	35.367	760
2022-01-11	41.995	42.098	41.709	41.709	35.029	211
2022-01-10	41.630	41.714	41.203	41.714	35.033	1,016
2022-01-07	41.958	41.962	41.311	41.428	34.792	241
2022-01-06	41.508	41.981	41.508	41.981	35.257	928
2022-01-05	41.489	42.244	41.475	42.244	35.478	578
2022-01-04	42.047	42.047	41.780	41.780	35.088	1,014
2022-01-03	41.616	41.892	41.278	41.892	34.995	789
2021-12-30	42.028	42.028	42.028	42.028	35.108	0
2021-12-29	42.169	42.169	41.616	41.616	34.764	305
2021-12-28	41.883	42.052	41.798	42.052	35.128	280
2021-12-27	41.611	41.761	41.522	41.761	34.885	117
2021-12-23	40.889	41.484	40.706	41.348	34.541	107
2021-12-22	40.425	40.561	40.425	40.561	33.883	370
2021-12-21	40.294	40.903	40.284	40.903	34.169	282
2021-12-20	40.228	40.378	39.900	39.900	33.330	455
2021-12-17	40.345	40.917	39.881	40.917	34.180	2,059
2021-12-16	40.256	40.683	39.848	40.683	33.984	463
2021-12-15	40.214	40.486	39.965	40.045	33.452	6,592
2021-12-14	40.144	40.144	38.282	38.606	32.250	3,389
2021-12-13	39.623	40.415	39.623	39.759	33.213	1,211
2021-12-10	39.783	39.965	39.764	39.792	33.240	1,013
2021-12-09	40.669	40.669	39.829	39.829	33.272	342
2021-12-08	41.536	41.536	40.551	40.701	34.000	1,681
2021-12-07	44.067	44.171	40.837	41.175	34.396	3,389
2021-12-06	43.125	43.777	42.797	43.777	36.569	1,177
2021-12-03	42.473	43.242	42.473	43.242	36.123	359
2021-12-02	41.053	42.525	40.823	42.520	35.520	2,727
2021-12-01	41.902	42.286	41.817	41.859	34.967	593
2021-11-30	42.333	42.398	41.658	41.658	34.799	678
2021-11-29	42.872	42.872	42.394	42.394	35.414	517
2021-11-26	42.933	43.331	42.361	42.361	35.386	2,561
2021-11-25	43.599	43.599	43.599	43.599	36.420	0
2021-11-24	43.575	43.575	43.270	43.280	36.154	382
2021-11-23	42.623	43.524	42.623	43.524	36.358	399
2021-11-22	42.989	43.533	42.638	43.505	36.342	3,554
2021-11-19	44.049	44.095	43.186	43.186	36.076	978
2021-11-18	44.653	44.780	43.636	43.645	36.459	1,536
2021-11-17	44.124	44.124	43.983	44.100	36.839	141
2021-11-16	44.142	44.358	44.142	44.358	37.055	346
2021-11-15	44.030	44.030	43.777	43.903	36.675	479
2021-11-12	43.960	44.203	43.847	43.880	36.655	926
2021-11-11	44.260	44.546	44.189	44.199	36.922	1,115

← NewerPage 21 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.