Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 943.90 | 943.90 | 943.90 | 943.90 | 801.64 | 950 |
| 2022-04-06 | 960.00 | 960.00 | 960.00 | 960.00 | 815.31 | 9 |
| 2022-04-05 | 955.76 | 955.76 | 955.76 | 955.76 | 811.71 | 400 |
| 2022-04-04 | 957.00 | 957.00 | 957.00 | 957.00 | 808.56 | 120 |
| 2022-04-01 | 950.07 | 950.07 | 950.07 | 950.07 | 802.70 | 32 |
| 2022-03-31 | 948.99 | 948.99 | 948.99 | 948.99 | 801.79 | 0 |
| 2022-03-30 | 948.99 | 948.99 | 948.99 | 948.99 | 801.79 | 5 |
| 2022-03-29 | 950.42 | 950.42 | 950.42 | 950.42 | 803.00 | 0 |
| 2022-03-28 | 950.42 | 950.42 | 950.42 | 950.42 | 803.00 | 3,185 |
| 2022-03-25 | 943.50 | 943.50 | 935.00 | 939.80 | 794.02 | 894 |
| 2022-03-24 | 940.00 | 940.00 | 940.00 | 940.00 | 794.19 | 165 |
| 2022-03-23 | 958.00 | 958.00 | 958.00 | 958.00 | 809.40 | 0 |
| 2022-03-22 | 958.00 | 958.00 | 958.00 | 958.00 | 809.40 | 79 |
| 2022-03-18 | 944.00 | 944.00 | 944.00 | 944.00 | 797.57 | 0 |
| 2022-03-17 | 944.00 | 944.00 | 944.00 | 944.00 | 797.57 | 10 |
| 2022-03-16 | 944.00 | 944.00 | 944.00 | 944.00 | 797.57 | 1,858 |
| 2022-03-15 | 945.00 | 945.00 | 945.00 | 945.00 | 798.42 | 50 |
| 2022-03-14 | 938.00 | 938.00 | 938.00 | 938.00 | 792.50 | 47 |
| 2022-03-11 | 973.97 | 973.97 | 953.00 | 953.00 | 805.18 | 34 |
| 2022-03-10 | 974.50 | 974.50 | 974.50 | 974.50 | 823.34 | 0 |
| 2022-03-09 | 940.02 | 974.50 | 940.02 | 974.50 | 823.34 | 97 |
| 2022-03-08 | 1,001.00 | 1,001.00 | 1,000.52 | 1,000.52 | 845.32 | 1,804 |
| 2022-03-07 | 1,001.74 | 1,001.74 | 1,001.74 | 1,001.74 | 846.36 | 1,001 |
| 2022-03-04 | 982.85 | 986.90 | 982.85 | 986.90 | 833.82 | 1,504 |
| 2022-03-03 | 961.25 | 961.25 | 961.25 | 961.25 | 812.15 | 0 |
| 2022-03-02 | 961.25 | 961.25 | 961.25 | 961.25 | 812.15 | 0 |
| 2022-03-01 | 956.40 | 961.25 | 956.40 | 961.25 | 812.15 | 180 |
| 2022-02-28 | 946.21 | 946.21 | 946.21 | 946.21 | 799.44 | 10 |
| 2022-02-25 | 959.50 | 959.50 | 959.50 | 959.50 | 810.67 | 10 |
| 2022-02-24 | 943.50 | 943.50 | 943.50 | 943.50 | 797.15 | 80 |
| 2022-02-23 | 940.00 | 940.00 | 913.00 | 916.00 | 773.92 | 3,000 |
| 2022-02-22 | 959.40 | 959.40 | 950.40 | 950.40 | 802.98 | 330 |
| 2022-02-21 | 951.00 | 951.00 | 951.00 | 951.00 | 803.49 | 0 |
| 2022-02-18 | 949.36 | 951.00 | 948.44 | 951.00 | 803.49 | 5,681 |
| 2022-02-17 | 953.33 | 962.00 | 953.33 | 962.00 | 812.78 | 1,207 |
| 2022-02-16 | 973.40 | 973.40 | 973.40 | 973.40 | 822.41 | 54 |
| 2022-02-15 | 980.40 | 980.40 | 979.30 | 979.30 | 827.40 | 441 |
| 2022-02-14 | 970.00 | 970.00 | 970.00 | 970.00 | 819.54 | 491 |
| 2022-02-11 | 988.30 | 988.30 | 985.00 | 985.00 | 832.21 | 31 |
| 2022-02-10 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | 904.00 | 0 |
| 2022-02-09 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | 904.00 | 0 |
| 2022-02-08 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | 904.00 | 0 |
| 2022-02-04 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | 904.00 | 14 |
| 2022-02-03 | 1,034.28 | 1,034.28 | 1,034.28 | 1,034.28 | 873.85 | 10,217 |
| 2022-02-02 | 1,025.30 | 1,026.00 | 1,025.00 | 1,025.00 | 866.01 | 490 |
| 2022-02-01 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 863.47 | 15 |
| 2022-01-31 | 1,028.15 | 1,028.15 | 1,028.15 | 1,028.15 | 868.67 | 0 |
| 2022-01-28 | 1,022.85 | 1,038.99 | 1,022.00 | 1,028.15 | 868.67 | 9,824 |
| 2022-01-27 | 1,021.35 | 1,023.99 | 1,021.35 | 1,023.99 | 865.15 | 316 |
| 2022-01-26 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 857.56 | 24 |
| 2022-01-25 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 860.94 | 17 |
| 2022-01-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 861.78 | 0 |
| 2022-01-21 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 861.78 | 0 |
| 2022-01-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 861.78 | 21 |
| 2022-01-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 861.78 | 6 |
| 2022-01-18 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 860.52 | 49 |
| 2022-01-17 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 885.44 | 0 |
| 2022-01-14 | 1,048.27 | 1,048.27 | 1,048.00 | 1,048.00 | 885.44 | 22,509 |
| 2022-01-13 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 870.23 | 106 |
| 2022-01-12 | 1,049.31 | 1,049.31 | 1,035.00 | 1,035.00 | 874.46 | 1,123 |
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.