Comcast Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	794.00	794.00	794.00	794.00	674.33	5
2022-07-01	790.00	816.00	790.00	816.00	693.02	60
2022-06-30	790.00	790.00	790.00	790.00	670.94	0
2022-06-29	788.00	790.00	788.00	790.00	670.94	85
2022-06-28	807.65	807.65	793.00	793.00	673.48	4,784
2022-06-27	780.00	780.00	780.00	780.00	662.44	0
2022-06-24	780.00	780.00	780.00	780.00	662.44	0
2022-06-23	780.00	780.00	780.00	780.00	662.44	0
2022-06-22	780.00	780.00	780.00	780.00	662.44	82
2022-06-21	831.90	831.90	831.90	831.90	706.52	0
2022-06-20	831.90	831.90	831.90	831.90	706.52	0
2022-06-17	831.90	831.90	831.90	831.90	706.52	0
2022-06-16	831.90	831.90	831.90	831.90	706.52	0
2022-06-15	831.90	831.90	831.90	831.90	706.52	9
2022-06-14	838.30	838.30	838.30	838.30	711.96	0
2022-06-13	838.30	838.30	838.30	838.30	711.96	0
2022-06-10	838.30	838.30	838.30	838.30	711.96	0
2022-06-09	838.30	838.30	838.30	838.30	711.96	59
2022-06-08	838.00	838.00	838.00	838.00	711.70	75
2022-06-07	861.97	861.97	861.97	861.97	732.06	0
2022-06-06	861.97	861.97	861.97	861.97	732.06	0
2022-06-03	861.97	861.97	861.97	861.97	732.06	0
2022-06-02	861.97	861.97	861.97	861.97	732.06	0
2022-06-01	861.97	861.97	861.97	861.97	732.06	0
2022-05-31	861.97	861.97	861.97	861.97	732.06	0
2022-05-30	861.97	861.97	861.97	861.97	732.06	0
2022-05-27	861.97	861.97	861.97	861.97	732.06	132
2022-05-26	861.37	861.37	861.37	861.37	731.55	0
2022-05-25	861.37	861.37	861.37	861.37	731.55	384
2022-05-24	847.94	847.94	847.94	847.94	720.14	3,000
2022-05-23	842.70	842.70	842.70	842.70	715.69	1,852
2022-05-20	839.00	839.00	838.00	838.00	711.70	1,963
2022-05-19	853.00	853.00	853.00	853.00	724.44	0
2022-05-18	853.00	853.00	853.00	853.00	724.44	2,250
2022-05-17	835.00	835.00	835.00	835.00	709.15	0
2022-05-16	835.00	835.00	835.00	835.00	709.15	1,164
2022-05-13	831.08	831.08	831.08	831.08	705.82	2,380
2022-05-12	805.00	828.24	805.00	828.24	703.41	6,258
2022-05-11	811.43	811.43	811.43	811.43	689.14	15,531
2022-05-10	823.00	823.00	823.00	823.00	698.96	4,330
2022-05-09	803.79	803.79	803.79	803.79	682.65	0
2022-05-06	792.00	803.79	792.00	803.79	682.65	18,919
2022-05-05	819.72	819.72	819.72	819.72	696.18	300
2022-05-04	820.00	820.00	820.00	820.00	696.41	0
2022-05-03	816.63	820.00	816.63	820.00	696.41	95
2022-05-02	816.70	816.70	816.63	816.63	693.55	16
2022-04-29	816.00	817.00	816.00	816.63	693.55	10,127
2022-04-28	852.54	852.54	843.44	846.37	718.81	11,404
2022-04-27	908.42	913.50	897.91	897.91	762.58	1,010
2022-04-26	925.00	925.00	924.00	924.00	784.74	2,458
2022-04-25	927.00	927.00	927.00	927.00	787.29	0
2022-04-22	942.00	942.00	926.00	927.00	787.29	346
2022-04-21	964.50	964.50	964.50	964.50	819.14	134
2022-04-20	932.20	932.20	932.20	932.20	791.70	0
2022-04-19	932.20	932.20	932.20	932.20	791.70	0
2022-04-18	932.91	932.91	932.20	932.20	791.70	3,041
2022-04-13	930.00	947.00	930.00	947.00	804.27	2,546
2022-04-12	941.00	941.00	938.00	938.00	796.63	2,779
2022-04-11	943.90	943.90	943.90	943.90	801.64	0
2022-04-08	943.90	943.90	943.90	943.90	801.64	0

← NewerPage 19 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.