Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 616.50 | 616.50 | 616.50 | 616.50 | 526.78 | 330 |
| 2022-09-26 | 632.50 | 632.50 | 625.00 | 631.00 | 539.17 | 2,090 |
| 2022-09-23 | 652.57 | 652.57 | 652.57 | 652.57 | 557.61 | 99 |
| 2022-09-22 | 647.00 | 650.00 | 647.00 | 647.61 | 553.37 | 2,544 |
| 2022-09-21 | 686.00 | 686.00 | 686.00 | 686.00 | 586.17 | 0 |
| 2022-09-20 | 686.00 | 686.00 | 686.00 | 686.00 | 586.17 | 0 |
| 2022-09-19 | 686.00 | 686.00 | 686.00 | 686.00 | 586.17 | 0 |
| 2022-09-15 | 686.00 | 686.00 | 686.00 | 686.00 | 586.17 | 0 |
| 2022-09-14 | 681.31 | 686.57 | 681.31 | 686.00 | 586.17 | 26 |
| 2022-09-13 | 681.31 | 681.31 | 681.31 | 681.31 | 582.16 | 500 |
| 2022-09-12 | 692.95 | 692.95 | 692.95 | 692.95 | 592.11 | 0 |
| 2022-09-09 | 692.95 | 692.95 | 692.95 | 692.95 | 592.11 | 0 |
| 2022-09-08 | 682.40 | 692.95 | 682.00 | 692.95 | 592.11 | 2,743 |
| 2022-09-07 | 700.00 | 700.00 | 700.00 | 700.00 | 598.13 | 5 |
| 2022-09-06 | 706.29 | 706.29 | 700.00 | 700.00 | 598.13 | 1,055 |
| 2022-09-05 | 720.00 | 720.00 | 720.00 | 720.00 | 615.22 | 0 |
| 2022-09-02 | 737.49 | 737.49 | 720.00 | 720.00 | 615.22 | 17,839 |
| 2022-09-01 | 742.42 | 742.42 | 742.42 | 742.42 | 634.38 | 19,300 |
| 2022-08-31 | 722.78 | 722.78 | 722.78 | 722.78 | 617.60 | 0 |
| 2022-08-30 | 722.78 | 722.78 | 722.78 | 722.78 | 617.60 | 501 |
| 2022-08-29 | 720.00 | 720.00 | 720.00 | 720.00 | 615.22 | 10 |
| 2022-08-26 | 744.51 | 744.51 | 744.51 | 744.51 | 636.17 | 500 |
| 2022-08-25 | 753.60 | 753.60 | 753.60 | 753.60 | 643.93 | 0 |
| 2022-08-24 | 753.60 | 753.60 | 753.60 | 753.60 | 643.93 | 7 |
| 2022-08-23 | 753.60 | 753.60 | 753.60 | 753.60 | 643.93 | 501 |
| 2022-08-22 | 772.44 | 772.44 | 760.00 | 760.00 | 649.40 | 519 |
| 2022-08-19 | 803.15 | 803.15 | 803.15 | 803.15 | 686.27 | 0 |
| 2022-08-18 | 803.15 | 803.15 | 803.15 | 803.15 | 686.27 | 0 |
| 2022-08-17 | 803.15 | 803.15 | 803.15 | 803.15 | 686.27 | 0 |
| 2022-08-16 | 803.15 | 803.15 | 803.15 | 803.15 | 686.27 | 124 |
| 2022-08-15 | 793.00 | 793.00 | 793.00 | 793.00 | 677.60 | 0 |
| 2022-08-12 | 793.00 | 793.00 | 793.00 | 793.00 | 677.60 | 125 |
| 2022-08-11 | 774.01 | 774.01 | 774.01 | 774.01 | 661.37 | 0 |
| 2022-08-10 | 774.01 | 774.01 | 774.01 | 774.01 | 661.37 | 0 |
| 2022-08-09 | 774.01 | 774.01 | 774.01 | 774.01 | 661.37 | 200 |
| 2022-08-08 | 790.00 | 790.00 | 790.00 | 790.00 | 675.04 | 5 |
| 2022-08-05 | 790.00 | 790.00 | 790.00 | 790.00 | 675.04 | 0 |
| 2022-08-04 | 795.00 | 795.00 | 790.00 | 790.00 | 675.04 | 315 |
| 2022-08-03 | 787.00 | 787.00 | 787.00 | 787.00 | 672.47 | 60 |
| 2022-08-02 | 774.90 | 774.90 | 774.90 | 774.90 | 662.13 | 865 |
| 2022-08-01 | 764.94 | 764.94 | 761.34 | 761.34 | 650.55 | 20 |
| 2022-07-29 | 763.50 | 765.00 | 755.00 | 757.43 | 647.21 | 4,151 |
| 2022-07-28 | 803.76 | 823.59 | 797.96 | 801.51 | 684.87 | 8,719 |
| 2022-07-27 | 868.11 | 868.11 | 868.11 | 868.11 | 741.78 | 20 |
| 2022-07-26 | 865.06 | 865.06 | 865.06 | 865.06 | 739.17 | 0 |
| 2022-07-25 | 864.80 | 865.06 | 864.80 | 865.06 | 739.17 | 37 |
| 2022-07-22 | 830.00 | 830.00 | 830.00 | 830.00 | 709.21 | 0 |
| 2022-07-21 | 830.00 | 830.00 | 830.00 | 830.00 | 709.21 | 0 |
| 2022-07-20 | 830.00 | 830.00 | 830.00 | 830.00 | 709.21 | 0 |
| 2022-07-19 | 830.00 | 830.00 | 830.00 | 830.00 | 709.21 | 0 |
| 2022-07-18 | 830.00 | 830.00 | 830.00 | 830.00 | 709.21 | 30 |
| 2022-07-15 | 836.00 | 836.00 | 836.00 | 836.00 | 714.34 | 1,153 |
| 2022-07-14 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-13 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-12 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-11 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-08 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-07 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-06 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 0 |
| 2022-07-05 | 800.00 | 800.00 | 800.00 | 800.00 | 683.58 | 5 |
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.