Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	705.00	705.00	705.00	705.00	616.69	5
2023-06-15	705.00	705.00	705.00	705.00	616.69	0
2023-06-14	705.00	705.00	705.00	705.00	616.69	0
2023-06-13	705.00	705.00	705.00	705.00	616.69	236
2023-06-12	676.00	676.00	676.00	676.00	591.32	0
2023-06-09	676.00	676.00	676.00	676.00	591.32	0
2023-06-08	676.00	676.00	676.00	676.00	591.32	0
2023-06-07	676.00	676.00	676.00	676.00	591.32	0
2023-06-06	676.00	676.00	676.00	676.00	591.32	0
2023-06-05	676.00	676.00	676.00	676.00	591.32	0
2023-06-02	676.00	676.00	676.00	676.00	591.32	0
2023-06-01	688.72	688.72	676.00	676.00	591.32	17,813
2023-05-31	720.93	720.93	720.93	720.93	630.63	0
2023-05-30	720.93	720.93	720.93	720.93	630.63	0
2023-05-29	720.93	720.93	720.93	720.93	630.63	0
2023-05-26	720.93	720.93	720.93	720.93	630.63	0
2023-05-25	720.93	720.93	720.93	720.93	630.63	0
2023-05-24	720.93	720.93	720.93	720.93	630.63	0
2023-05-23	720.93	720.93	720.93	720.93	630.63	0
2023-05-22	740.10	741.50	720.93	720.93	630.63	428
2023-05-19	708.00	708.00	708.00	708.00	619.32	0
2023-05-18	708.00	708.00	708.00	708.00	619.32	0
2023-05-17	708.00	708.00	708.00	708.00	619.32	0
2023-05-16	708.00	708.00	708.00	708.00	619.32	0
2023-05-15	708.00	708.00	708.00	708.00	619.32	0
2023-05-12	708.00	708.00	708.00	708.00	619.32	72
2023-05-11	723.25	723.25	723.25	723.25	632.66	0
2023-05-10	723.25	723.25	723.25	723.25	632.66	0
2023-05-09	723.25	723.25	723.25	723.25	632.66	0
2023-05-08	723.25	723.25	723.25	723.25	632.66	1,000
2023-05-05	730.00	730.00	730.00	730.00	638.56	0
2023-05-04	730.00	730.00	730.00	730.00	638.56	0
2023-05-03	738.25	738.25	725.00	730.00	638.56	1,177
2023-05-02	735.20	751.99	735.20	751.99	657.80	41
2023-04-28	730.81	745.00	730.81	745.00	651.68	42
2023-04-27	704.89	704.89	704.89	704.89	616.60	10
2023-04-26	672.00	672.00	672.00	672.00	587.83	0
2023-04-25	672.00	672.00	672.00	672.00	587.83	54
2023-04-24	664.00	664.00	664.00	664.00	580.83	6
2023-04-21	680.00	680.00	680.00	680.00	594.82	0
2023-04-20	680.00	680.00	680.00	680.00	594.82	27
2023-04-19	680.00	680.00	680.00	680.00	594.82	10
2023-04-18	698.50	698.50	698.50	698.50	611.01	0
2023-04-17	698.50	698.50	698.50	698.50	611.01	0
2023-04-14	698.50	698.50	698.50	698.50	611.01	0
2023-04-13	698.50	698.50	698.50	698.50	611.01	0
2023-04-12	698.50	698.50	698.50	698.50	611.01	0
2023-04-11	698.50	698.50	698.50	698.50	611.01	0
2023-04-10	698.50	698.50	698.50	698.50	611.01	0
2023-04-05	695.00	698.50	695.00	698.50	611.01	71
2023-04-04	671.00	671.00	671.00	671.00	586.95	0
2023-04-03	671.00	671.00	671.00	671.00	582.29	0
2023-03-31	671.00	671.00	671.00	671.00	582.29	0
2023-03-30	671.00	671.00	671.00	671.00	582.29	30
2023-03-29	648.00	648.00	648.00	648.00	562.33	0
2023-03-28	648.00	648.00	648.00	648.00	562.33	0
2023-03-27	648.00	648.00	648.00	648.00	562.33	0
2023-03-24	648.00	648.00	648.00	648.00	562.33	0
2023-03-23	648.00	648.00	648.00	648.00	562.33	0
2023-03-22	648.00	648.00	648.00	648.00	562.33	0

← NewerPage 15 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.