Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	648.00	648.00	648.00	648.00	562.33	0
2023-03-17	648.00	648.00	648.00	648.00	562.33	0
2023-03-16	648.00	648.00	648.00	648.00	562.33	0
2023-03-15	648.00	648.00	648.00	648.00	562.33	0
2023-03-14	648.00	648.00	648.00	648.00	562.33	0
2023-03-13	648.00	648.00	648.00	648.00	562.33	10
2023-03-10	655.00	655.00	655.00	655.00	568.41	0
2023-03-09	655.00	655.00	655.00	655.00	568.41	0
2023-03-08	655.00	655.00	655.00	655.00	568.41	0
2023-03-07	687.00	687.00	655.00	655.00	568.41	520
2023-03-06	687.00	687.00	687.00	687.00	596.18	5
2023-03-03	687.00	687.00	687.00	687.00	596.18	0
2023-03-02	687.00	687.00	687.00	687.00	596.18	0
2023-03-01	687.00	687.00	687.00	687.00	596.18	0
2023-02-28	687.00	687.00	687.00	687.00	596.18	0
2023-02-27	687.00	687.00	687.00	687.00	596.18	0
2023-02-24	687.00	687.00	687.00	687.00	596.18	7
2023-02-23	691.00	691.00	687.00	687.00	596.18	154
2023-02-22	725.00	725.00	725.00	725.00	629.15	0
2023-02-21	725.00	725.00	725.00	725.00	629.15	97
2023-02-20	723.09	723.09	723.09	723.09	627.50	0
2023-02-17	723.09	723.09	723.09	723.09	627.50	18,445
2023-02-16	730.75	730.75	730.75	730.75	634.14	5
2023-02-15	730.75	730.75	730.75	730.75	634.14	0
2023-02-14	730.75	730.75	730.75	730.75	634.14	0
2023-02-13	730.75	730.75	730.75	730.75	634.14	0
2023-02-10	730.75	730.75	730.75	730.75	634.14	0
2023-02-09	730.75	730.75	730.75	730.75	634.14	0
2023-02-08	730.75	730.75	730.75	730.75	634.14	350
2023-02-07	759.61	759.61	759.61	759.61	659.19	0
2023-02-03	759.61	759.61	759.61	759.61	659.19	11
2023-02-02	760.00	769.00	758.10	769.00	667.34	859
2023-02-01	738.70	738.70	738.70	738.70	641.04	0
2023-01-31	738.00	738.70	738.00	738.70	641.04	220
2023-01-30	746.02	746.02	746.02	746.02	647.40	0
2023-01-27	746.02	746.02	746.02	746.02	647.40	787
2023-01-26	750.01	750.01	750.01	750.01	650.86	51
2023-01-25	730.22	730.22	730.22	730.22	633.68	0
2023-01-24	730.22	730.22	730.22	730.22	633.68	0
2023-01-23	730.22	730.22	730.22	730.22	633.68	0
2023-01-20	730.22	730.22	730.22	730.22	633.68	402
2023-01-19	730.25	730.25	730.25	730.25	633.71	0
2023-01-18	730.25	730.25	730.25	730.25	633.71	0
2023-01-17	730.60	730.60	730.25	730.25	633.71	8,401
2023-01-16	725.00	725.00	725.00	725.00	629.15	0
2023-01-13	725.00	725.00	725.00	725.00	629.15	8
2023-01-12	717.00	717.00	717.00	717.00	622.21	502
2023-01-11	717.81	717.81	684.62	684.62	594.11	5,704
2023-01-10	684.62	684.62	684.62	684.62	594.11	0
2023-01-09	684.62	684.62	684.62	684.62	594.11	0
2023-01-06	684.62	684.62	684.62	684.62	594.11	0
2023-01-05	684.62	684.62	684.62	684.62	594.11	0
2023-01-04	684.62	684.62	684.62	684.62	594.11	0
2023-01-03	675.00	684.62	675.00	684.62	594.11	359
2023-01-02	675.00	675.00	675.00	675.00	581.46	0
2022-12-30	675.00	675.00	675.00	675.00	581.46	0
2022-12-29	675.00	675.00	675.00	675.00	581.46	0
2022-12-28	675.00	675.00	675.00	675.00	581.46	90
2022-12-27	743.40	743.40	743.40	743.40	640.38	0
2022-12-26	743.40	743.40	743.40	743.40	640.38	0

← NewerPage 16 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.