Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,049.31 | 1,049.31 | 1,035.00 | 1,035.00 | 874.46 | 1,123 |
| 2022-01-11 | 1,030.43 | 1,041.85 | 1,030.43 | 1,041.85 | 880.24 | 950 |
| 2022-01-10 | 1,025.90 | 1,026.18 | 1,025.90 | 1,026.18 | 867.00 | 5,800 |
| 2022-01-07 | 1,040.93 | 1,040.93 | 1,040.93 | 1,040.93 | 879.47 | 0 |
| 2022-01-06 | 1,040.93 | 1,040.93 | 1,040.93 | 1,040.93 | 879.47 | 13,002 |
| 2022-01-05 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | 877.46 | 0 |
| 2022-01-04 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | 877.46 | 0 |
| 2022-01-03 | 1,038.45 | 1,038.55 | 1,038.45 | 1,038.55 | 873.58 | 37 |
| 2021-12-31 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 873.12 | 0 |
| 2021-12-30 | 1,047.00 | 1,080.00 | 1,038.00 | 1,038.00 | 873.12 | 30 |
| 2021-12-29 | 1,041.97 | 1,041.97 | 1,041.97 | 1,041.97 | 876.45 | 220 |
| 2021-12-28 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 865.54 | 0 |
| 2021-12-27 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 865.54 | 16 |
| 2021-12-24 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 872.27 | 0 |
| 2021-12-23 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 872.27 | 140 |
| 2021-12-22 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 854.61 | 0 |
| 2021-12-21 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 854.61 | 70 |
| 2021-12-20 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 844.94 | 200 |
| 2021-12-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 841.15 | 9 |
| 2021-12-16 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 859.66 | 180 |
| 2021-12-15 | 1,030.01 | 1,030.01 | 1,026.00 | 1,026.00 | 863.02 | 96 |
| 2021-12-14 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 865.12 | 211 |
| 2021-12-13 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 849.56 | 11 |
| 2021-12-10 | 1,012.85 | 1,012.85 | 1,012.85 | 1,012.85 | 851.96 | 784 |
| 2021-12-09 | 1,028.88 | 1,028.88 | 1,028.88 | 1,028.88 | 865.44 | 0 |
| 2021-12-08 | 1,028.88 | 1,028.88 | 1,028.88 | 1,028.88 | 865.44 | 403 |
| 2021-12-07 | 1,050.00 | 1,059.09 | 1,033.25 | 1,045.15 | 879.13 | 1,850 |
| 2021-12-06 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 921.06 | 0 |
| 2021-12-03 | 1,096.40 | 1,096.40 | 1,095.00 | 1,095.00 | 921.06 | 66 |
| 2021-12-02 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 928.63 | 85 |
| 2021-12-01 | 1,068.22 | 1,068.22 | 1,068.22 | 1,068.22 | 898.53 | 2,100 |
| 2021-11-30 | 1,079.00 | 1,079.00 | 1,074.10 | 1,074.95 | 904.20 | 14,162 |
| 2021-11-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 942.09 | 29 |
| 2021-11-26 | 1,118.59 | 1,118.59 | 1,118.59 | 1,118.59 | 940.90 | 598 |
| 2021-11-25 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 938.73 | 0 |
| 2021-11-24 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 938.73 | 0 |
| 2021-11-23 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 938.73 | 59 |
| 2021-11-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 916.86 | 454 |
| 2021-11-19 | 1,083.05 | 1,084.00 | 1,081.95 | 1,084.00 | 911.81 | 1,200 |
| 2021-11-18 | 1,098.45 | 1,098.50 | 1,098.45 | 1,098.50 | 924.00 | 4,143 |
| 2021-11-17 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 932.84 | 0 |
| 2021-11-16 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 932.84 | 40 |
| 2021-11-12 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 938.73 | 0 |
| 2021-11-11 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 938.73 | 0 |
| 2021-11-10 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 938.73 | 17 |
| 2021-11-09 | 1,146.68 | 1,146.68 | 1,146.68 | 1,146.68 | 964.53 | 30 |
| 2021-11-08 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 890.78 | 0 |
| 2021-11-05 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 890.78 | 0 |
| 2021-11-04 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 890.78 | 0 |
| 2021-11-03 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 890.78 | 0 |
| 2021-11-01 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 890.78 | 0 |
| 2021-10-29 | 1,064.16 | 1,064.16 | 1,058.00 | 1,059.00 | 890.78 | 999 |
| 2021-10-28 | 1,059.19 | 1,065.85 | 1,057.30 | 1,057.30 | 889.35 | 8,545 |
| 2021-10-27 | 1,096.19 | 1,096.19 | 1,096.19 | 1,096.19 | 922.06 | 0 |
| 2021-10-26 | 1,092.00 | 1,096.19 | 1,092.00 | 1,096.19 | 922.06 | 763 |
| 2021-10-25 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 920.22 | 5 |
| 2021-10-22 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 920.22 | 200 |
| 2021-10-21 | 1,082.41 | 1,082.41 | 1,082.41 | 1,082.41 | 910.47 | 8 |
← NewerPage 21 of 21 · 1,258 trading days
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.