Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	784.00	784.00	784.00	784.00	690.98	0
2023-09-07	784.00	784.00	784.00	784.00	690.98	0
2023-09-06	784.00	784.00	784.00	784.00	690.98	0
2023-09-05	784.00	784.00	784.00	784.00	690.98	0
2023-09-04	784.00	784.00	784.00	784.00	690.98	0
2023-09-01	784.00	784.00	784.00	784.00	690.98	0
2023-08-31	784.00	784.00	784.00	784.00	690.98	0
2023-08-30	784.00	784.00	784.00	784.00	690.98	140
2023-08-29	789.00	789.00	789.00	789.00	695.39	0
2023-08-28	789.00	789.00	789.00	789.00	695.39	0
2023-08-25	789.00	789.00	789.00	789.00	695.39	0
2023-08-24	789.00	789.00	789.00	789.00	695.39	0
2023-08-23	789.00	789.00	789.00	789.00	695.39	0
2023-08-22	789.00	789.00	789.00	789.00	695.39	0
2023-08-21	789.00	789.00	789.00	789.00	695.39	0
2023-08-18	789.00	789.00	789.00	789.00	695.39	6
2023-08-17	768.00	768.00	768.00	768.00	676.88	0
2023-08-16	768.00	768.00	768.00	768.00	676.88	0
2023-08-15	768.00	768.00	768.00	768.00	676.88	0
2023-08-14	768.00	768.00	768.00	768.00	676.88	0
2023-08-11	768.00	768.00	768.00	768.00	676.88	0
2023-08-10	768.00	768.00	768.00	768.00	676.88	0
2023-08-09	768.00	768.00	768.00	768.00	676.88	0
2023-08-08	768.00	768.00	768.00	768.00	676.88	0
2023-08-07	768.00	768.00	768.00	768.00	676.88	0
2023-08-04	768.00	768.00	768.00	768.00	676.88	0
2023-08-03	768.00	768.00	768.00	768.00	676.88	0
2023-08-02	768.00	768.00	768.00	768.00	676.88	20
2023-08-01	721.84	721.84	721.84	721.84	636.20	0
2023-07-31	721.84	721.84	721.84	721.84	636.20	0
2023-07-28	721.84	721.84	721.84	721.84	636.20	0
2023-07-27	721.84	721.84	721.84	721.84	636.20	0
2023-07-26	720.67	721.84	720.67	721.84	636.20	4,178
2023-07-25	735.50	735.50	734.12	734.12	647.02	2,728
2023-07-24	720.00	720.00	720.00	720.00	634.58	12
2023-07-21	709.98	709.98	709.98	709.98	625.75	0
2023-07-20	709.98	709.98	709.98	709.98	625.75	0
2023-07-19	709.98	709.98	709.98	709.98	625.75	0
2023-07-18	709.98	709.98	709.98	709.98	625.75	0
2023-07-17	709.98	709.98	709.98	709.98	625.75	0
2023-07-14	709.98	709.98	709.98	709.98	625.75	0
2023-07-13	709.98	709.98	709.98	709.98	625.75	0
2023-07-12	709.98	709.98	709.98	709.98	625.75	399
2023-07-11	715.00	715.00	715.00	715.00	630.17	13
2023-07-10	709.25	709.25	709.25	709.25	625.10	0
2023-07-07	709.25	709.25	709.25	709.25	625.10	0
2023-07-06	709.25	709.25	709.25	709.25	625.10	0
2023-07-05	709.25	709.25	709.25	709.25	625.10	0
2023-07-04	709.25	709.25	709.25	709.25	625.10	0
2023-07-03	709.25	709.25	709.25	709.25	625.10	0
2023-06-30	709.25	709.25	709.25	709.25	620.41	0
2023-06-29	709.25	709.25	709.25	709.25	620.41	0
2023-06-28	708.25	709.25	708.25	709.25	620.41	737
2023-06-27	685.28	697.00	685.28	697.00	609.69	62
2023-06-26	654.18	654.18	654.18	654.18	572.24	0
2023-06-23	654.18	654.18	654.18	654.18	572.24	9
2023-06-22	691.80	700.00	691.80	700.00	612.32	190
2023-06-21	705.00	705.00	705.00	705.00	616.69	0
2023-06-20	705.00	705.00	705.00	705.00	616.69	10
2023-06-19	705.00	705.00	705.00	705.00	616.69	0

← NewerPage 14 of 22 · 1,262 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.