Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	720.00	720.00	720.00	720.00	638.91	0
2023-12-04	720.00	720.00	720.00	720.00	638.91	0
2023-12-01	720.00	720.00	720.00	720.00	638.91	0
2023-11-30	720.00	720.00	720.00	720.00	638.91	0
2023-11-29	720.00	720.00	720.00	720.00	638.91	0
2023-11-28	720.00	720.00	720.00	720.00	638.91	72
2023-11-27	736.00	736.00	736.00	736.00	653.10	0
2023-11-24	736.00	736.00	736.00	736.00	653.10	0
2023-11-23	736.00	736.00	736.00	736.00	653.10	0
2023-11-22	736.00	736.00	736.00	736.00	653.10	0
2023-11-21	736.00	736.00	736.00	736.00	653.10	0
2023-11-17	736.00	736.00	736.00	736.00	653.10	0
2023-11-16	736.00	736.00	736.00	736.00	653.10	0
2023-11-15	736.00	736.00	736.00	736.00	653.10	0
2023-11-14	736.50	736.50	736.00	736.00	653.10	1,701
2023-11-13	726.35	726.35	726.35	726.35	644.54	0
2023-11-10	726.35	726.35	726.35	726.35	644.54	0
2023-11-09	726.35	726.35	726.35	726.35	644.54	179
2023-11-08	726.00	726.00	726.00	726.00	644.23	125
2023-11-07	725.00	725.00	725.00	725.00	643.34	0
2023-11-06	725.00	725.00	725.00	725.00	643.34	0
2023-11-03	725.00	725.00	725.00	725.00	643.34	0
2023-11-01	725.00	725.00	725.00	725.00	643.34	0
2023-10-31	725.00	725.00	725.00	725.00	643.34	0
2023-10-30	725.00	725.00	725.00	725.00	643.34	71
2023-10-27	725.00	725.00	725.00	725.00	643.34	21
2023-10-26	729.00	729.00	729.00	729.00	646.89	77
2023-10-25	799.99	799.99	799.99	799.99	709.89	0
2023-10-24	799.99	799.99	799.99	799.99	709.89	0
2023-10-23	799.99	799.99	799.99	799.99	709.89	45
2023-10-20	795.00	795.00	795.00	795.00	705.46	0
2023-10-19	795.00	795.00	795.00	795.00	705.46	0
2023-10-18	795.00	795.00	795.00	795.00	705.46	0
2023-10-17	795.00	795.00	795.00	795.00	705.46	36
2023-10-16	796.46	796.46	796.46	796.46	706.75	0
2023-10-13	796.46	796.46	796.46	796.46	706.75	0
2023-10-12	796.46	796.46	796.46	796.46	706.75	0
2023-10-11	796.46	796.46	796.46	796.46	706.75	0
2023-10-10	795.00	796.50	795.00	796.46	706.75	282
2023-10-09	785.00	785.00	785.00	785.00	696.59	14
2023-10-06	785.72	785.72	785.72	785.72	697.22	0
2023-10-05	785.72	785.72	785.72	785.72	697.22	0
2023-10-04	785.72	785.72	785.72	785.72	697.22	0
2023-10-03	785.72	785.72	785.72	785.72	697.22	0
2023-10-02	782.09	785.72	782.09	785.72	692.50	16,008
2023-09-29	787.30	787.30	787.30	787.30	693.89	0
2023-09-28	787.30	787.30	787.30	787.30	693.89	0
2023-09-27	774.00	787.30	774.00	787.30	693.89	141
2023-09-26	774.00	774.00	774.00	774.00	682.17	82
2023-09-25	782.00	782.00	782.00	782.00	689.22	0
2023-09-22	782.00	782.00	782.00	782.00	689.22	320
2023-09-21	771.25	771.25	771.25	771.25	679.75	0
2023-09-20	771.25	771.25	771.25	771.25	679.75	0
2023-09-19	771.25	771.25	771.25	771.25	679.75	0
2023-09-18	771.25	771.25	771.25	771.25	679.75	0
2023-09-15	771.25	771.25	771.25	771.25	679.75	0
2023-09-14	771.25	771.25	771.25	771.25	679.75	0
2023-09-13	770.06	771.25	770.06	771.25	679.75	3,297
2023-09-12	784.00	784.00	784.00	784.00	690.98	0
2023-09-11	784.00	784.00	784.00	784.00	690.98	0

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	6.0981 USD
2026-07-01	6.0981 USD
2026-04-01	6.0981 USD
2026-01-14	6.0981 USD
2025-10-01	6.0981 USD
2025-07-02	6.0981 USD
2025-04-02	6.0981 USD
2025-01-08	5.7285 USD
2024-10-02	5.7285 USD
2024-07-03	5.7285 USD
2024-04-02	5.7285 USD
2024-01-02	5.3589 USD
2023-10-03	5.3589 USD
2023-07-03	5.3589 USD
2023-04-04	5.3589 USD
2023-01-03	4.9893 USD
2022-10-04	4.9893 USD
2022-07-05	4.9893 USD
2022-04-05	4.9893 USD
2022-01-04	4.6198 USD
2021-10-05	4.6198 USD
2021-07-06	4.6198 USD
2021-04-06	4.6198 USD
2021-01-05	4.2502 USD
2020-10-06	4.2502 USD
2020-06-30	4.2502 USD
2020-03-31	4.2502 USD
2020-01-07	3.8806 USD
2019-10-01	3.8806 USD
2019-07-02	3.8806 USD
2019-04-02	3.8806 USD

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