Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	743.40	743.40	743.40	743.40	640.38	0
2022-12-22	743.40	743.40	743.40	743.40	640.38	0
2022-12-21	743.40	743.40	743.40	743.40	640.38	0
2022-12-20	743.40	743.40	743.40	743.40	640.38	0
2022-12-19	743.40	743.40	743.40	743.40	640.38	0
2022-12-16	743.40	743.40	743.40	743.40	640.38	0
2022-12-15	743.40	743.40	743.40	743.40	640.38	0
2022-12-14	743.40	743.40	743.40	743.40	640.38	0
2022-12-13	743.40	743.40	743.40	743.40	640.38	2,000
2022-12-09	690.00	695.00	690.00	695.00	598.69	113
2022-12-08	690.00	690.00	690.00	690.00	594.38	0
2022-12-07	690.00	690.00	690.00	690.00	594.38	0
2022-12-06	690.00	690.00	690.00	690.00	594.38	0
2022-12-05	690.00	690.00	690.00	690.00	594.38	0
2022-12-02	690.00	690.00	690.00	690.00	594.38	38
2022-12-01	696.00	700.00	696.00	700.00	603.00	120
2022-11-30	685.04	693.00	685.04	693.00	596.97	338
2022-11-29	685.04	685.04	685.04	685.04	590.11	0
2022-11-28	685.04	685.04	685.04	685.04	590.11	1,001
2022-11-25	691.20	691.20	685.01	685.01	590.09	1,673
2022-11-24	677.02	677.02	677.02	677.02	583.20	0
2022-11-23	676.51	686.00	676.51	677.02	583.20	7,137
2022-11-22	674.01	680.50	674.01	674.01	580.61	100
2022-11-18	675.46	675.46	675.45	675.45	581.85	41
2022-11-17	636.01	678.39	636.01	673.09	579.82	10,437
2022-11-16	662.00	662.00	662.00	662.00	570.26	17
2022-11-15	681.99	681.99	650.01	650.01	559.94	9,993
2022-11-14	661.01	661.50	661.00	661.00	569.40	357
2022-11-11	655.79	668.00	655.79	661.00	569.40	10,416
2022-11-10	627.50	627.50	627.50	627.50	540.54	150
2022-11-09	627.40	627.40	627.40	627.40	540.46	0
2022-11-08	627.40	627.40	627.40	627.40	540.46	0
2022-11-07	627.40	627.40	627.40	627.40	540.46	0
2022-11-04	627.40	627.40	627.40	627.40	540.46	0
2022-11-03	627.40	627.40	627.40	627.40	540.46	0
2022-11-01	627.40	627.40	627.40	627.40	540.46	14
2022-10-31	651.20	651.20	651.20	651.20	560.96	0
2022-10-28	651.20	651.20	651.20	651.20	560.96	0
2022-10-27	651.20	651.20	651.20	651.20	560.96	2,552
2022-10-26	627.00	627.00	627.00	627.00	540.11	0
2022-10-25	627.00	627.00	627.00	627.00	540.11	2,791
2022-10-24	620.00	620.00	620.00	620.00	534.08	56
2022-10-21	618.00	618.00	618.00	618.00	532.36	0
2022-10-20	618.00	618.00	618.00	618.00	532.36	0
2022-10-19	618.00	618.00	618.00	618.00	532.36	0
2022-10-18	618.00	618.00	618.00	618.00	532.36	0
2022-10-17	600.00	618.00	600.00	618.00	532.36	34
2022-10-14	572.60	572.60	572.60	572.60	493.25	0
2022-10-13	572.60	572.60	572.60	572.60	493.25	0
2022-10-12	572.60	572.60	572.60	572.60	493.25	42
2022-10-11	595.60	595.60	595.60	595.60	513.07	0
2022-10-10	595.60	595.60	595.60	595.60	513.07	0
2022-10-07	595.60	595.60	595.60	595.60	513.07	350
2022-10-06	614.39	614.39	614.39	614.39	529.25	0
2022-10-05	614.39	614.39	614.39	614.39	529.25	0
2022-10-04	614.39	614.39	614.39	614.39	529.25	0
2022-10-03	614.39	614.39	614.39	614.39	524.98	23,800
2022-09-30	600.00	600.00	600.00	600.00	512.69	11
2022-09-29	611.50	611.50	611.50	611.50	522.51	547
2022-09-28	630.00	630.00	630.00	630.00	538.32	50

← NewerPage 17 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.