Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 64.780 | 64.780 | 62.990 | 64.240 | 56.561 | 1,011 |
| 2022-08-19 | 63.000 | 63.000 | 63.000 | 63.000 | 55.469 | 180 |
| 2022-08-15 | 63.660 | 63.660 | 63.660 | 63.660 | 56.050 | 114 |
| 2022-08-11 | 65.250 | 65.250 | 65.250 | 65.250 | 57.450 | 101 |
| 2022-08-10 | 61.370 | 67.000 | 61.300 | 65.500 | 57.671 | 6,004 |
| 2022-08-08 | 61.750 | 61.750 | 61.750 | 61.750 | 54.369 | 104 |
| 2022-08-04 | 61.300 | 61.300 | 61.300 | 61.300 | 53.973 | 254 |
| 2022-08-03 | 61.850 | 61.850 | 61.840 | 61.840 | 54.448 | 225 |
| 2022-08-02 | 62.500 | 62.500 | 62.500 | 62.500 | 55.029 | 361 |
| 2022-07-28 | 61.490 | 61.490 | 61.490 | 61.490 | 54.140 | 102 |
| 2022-07-25 | 61.250 | 61.250 | 61.250 | 61.250 | 53.929 | 107 |
| 2022-07-21 | 61.520 | 63.980 | 61.400 | 61.540 | 54.184 | 3,251 |
| 2022-07-20 | 62.420 | 62.730 | 61.000 | 61.000 | 53.708 | 2,455 |
| 2022-07-19 | 61.850 | 63.300 | 61.510 | 63.000 | 55.469 | 1,906 |
| 2022-07-18 | 64.900 | 64.900 | 63.450 | 63.450 | 55.866 | 222 |
| 2022-07-15 | 61.590 | 62.250 | 60.500 | 62.250 | 54.809 | 5,908 |
| 2022-07-14 | 61.050 | 61.050 | 60.400 | 60.600 | 53.356 | 1,611 |
| 2022-07-13 | 60.760 | 62.600 | 60.750 | 61.200 | 53.885 | 1,978 |
| 2022-07-12 | 61.050 | 63.950 | 60.400 | 60.810 | 53.541 | 13,041 |
| 2022-07-11 | 61.240 | 64.250 | 61.200 | 61.700 | 54.325 | 5,401 |
| 2022-07-08 | 60.500 | 62.400 | 60.130 | 60.500 | 53.268 | 1,737 |
| 2022-07-07 | 60.700 | 61.700 | 60.100 | 60.260 | 53.057 | 5,201 |
| 2022-07-06 | 61.950 | 61.950 | 60.050 | 60.150 | 52.960 | 2,348 |
| 2022-07-05 | 59.910 | 64.800 | 59.870 | 61.400 | 54.061 | 7,968 |
| 2022-07-01 | 60.480 | 60.620 | 59.950 | 59.950 | 52.784 | 2,247 |
| 2022-06-29 | 59.530 | 60.670 | 59.530 | 59.780 | 52.304 | 370 |
| 2022-06-28 | 60.750 | 61.110 | 60.000 | 60.000 | 52.497 | 826 |
| 2022-06-27 | 59.880 | 66.500 | 59.580 | 60.510 | 52.943 | 7,184 |
| 2022-06-24 | 60.180 | 60.600 | 59.500 | 59.500 | 52.059 | 2,195 |
| 2022-06-23 | 61.500 | 61.500 | 59.700 | 59.700 | 52.234 | 4,097 |
| 2022-06-22 | 59.500 | 61.590 | 59.500 | 60.500 | 52.934 | 1,039 |
| 2022-06-21 | 60.260 | 60.790 | 59.680 | 60.290 | 52.751 | 2,955 |
| 2022-06-17 | 60.460 | 60.550 | 60.000 | 60.000 | 52.497 | 728 |
| 2022-06-16 | 60.580 | 61.700 | 59.500 | 61.010 | 53.381 | 5,464 |
| 2022-06-14 | 60.450 | 60.450 | 60.420 | 60.420 | 52.864 | 462 |
| 2022-06-13 | 60.400 | 61.000 | 60.000 | 60.000 | 52.497 | 1,369 |
| 2022-06-10 | 60.690 | 62.600 | 60.560 | 61.210 | 53.556 | 4,826 |
| 2022-06-09 | 61.340 | 61.340 | 59.290 | 60.500 | 52.934 | 818 |
| 2022-06-08 | 61.100 | 61.800 | 60.570 | 60.690 | 53.101 | 4,912 |
| 2022-06-07 | 60.900 | 61.990 | 60.460 | 61.060 | 53.424 | 4,221 |
| 2022-06-03 | 62.000 | 62.000 | 62.000 | 62.000 | 54.247 | 426 |
| 2022-06-01 | 61.740 | 61.740 | 59.500 | 59.500 | 52.059 | 289 |
| 2022-05-31 | 62.000 | 62.000 | 62.000 | 62.000 | 54.247 | 364 |
| 2022-05-26 | 55.100 | 58.990 | 55.100 | 58.100 | 50.834 | 3,993 |
| 2022-05-24 | 57.250 | 59.160 | 57.250 | 57.250 | 50.091 | 836 |
| 2022-05-23 | 57.100 | 57.100 | 57.100 | 57.100 | 49.959 | 100 |
| 2022-05-18 | 56.800 | 58.000 | 56.200 | 56.200 | 49.172 | 1,273 |
| 2022-05-17 | 58.000 | 58.000 | 57.999 | 57.999 | 50.746 | 201 |
| 2022-05-12 | 58.010 | 58.010 | 56.840 | 58.010 | 50.756 | 1,347 |
| 2022-05-11 | 58.010 | 59.510 | 58.010 | 59.510 | 52.068 | 204 |
| 2022-05-10 | 58.270 | 58.270 | 57.270 | 57.270 | 50.108 | 1,249 |
| 2022-05-09 | 59.330 | 60.570 | 58.760 | 59.380 | 51.954 | 1,212 |
| 2022-04-26 | 61.000 | 61.000 | 61.000 | 61.000 | 52.990 | 552 |
| 2022-04-22 | 59.000 | 60.000 | 59.000 | 60.000 | 52.121 | 400 |
| 2022-04-21 | 60.000 | 60.000 | 60.000 | 60.000 | 52.121 | 103 |
| 2022-04-06 | 56.610 | 59.000 | 56.610 | 59.000 | 51.252 | 502 |
| 2022-04-04 | 61.000 | 61.000 | 61.000 | 61.000 | 52.990 | 101 |
| 2022-03-30 | 60.060 | 60.900 | 60.060 | 60.900 | 52.577 | 305 |
| 2022-03-29 | 59.500 | 61.810 | 59.500 | 61.650 | 53.225 | 1,614 |
| 2022-03-28 | 60.560 | 61.850 | 60.360 | 61.000 | 52.663 | 118,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.4622 USD |
| 2026-07-01 | 0.4620 USD |
| 2026-04-01 | 0.4620 USD |
| 2025-12-31 | 0.4622 USD |
| 2025-10-01 | 0.4479 USD |
| 2025-07-01 | 0.4479 USD |
| 2025-04-01 | 0.4479 USD |
| 2024-12-31 | 0.4479 USD |
| 2024-10-01 | 0.0121 USD |
| 2024-07-01 | 0.4240 USD |
| 2024-03-28 | 1.2138 USD |
| 2023-12-28 | 0.4240 USD |
| 2023-09-28 | 0.3576 USD |
| 2023-06-29 | 0.3576 USD |
| 2023-03-30 | 0.3576 USD |
| 2022-12-29 | 0.3576 USD |
| 2022-09-29 | 0.3747 USD |
| 2022-06-30 | 0.3747 USD |
| 2022-04-28 | 0.4253 USD |
| 2022-03-31 | 0.3747 USD |
| 2021-12-30 | 0.3747 USD |
| 2021-09-30 | 0.3747 USD |
| 2021-06-30 | 0.3747 USD |
| 2021-03-31 | 0.3747 USD |
| 2020-12-30 | 0.3747 USD |
| 2020-09-30 | 1.0719 USD |
| 2020-06-30 | 0.3747 USD |
| 2020-04-01 | 0.3747 USD |
| 2019-12-30 | 0.3747 USD |
| 2019-09-30 | 0.3750 USD |
| 2019-06-28 | 0.3747 USD |
| 2019-03-29 | 0.3946 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.