Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 26.810 | 27.180 | 26.590 | 26.710 | 26.464 | 179,634 |
| 2026-04-29 | 27.300 | 28.280 | 26.670 | 28.280 | 28.019 | 2,002 |
| 2026-04-28 | 27.800 | 27.920 | 27.450 | 27.590 | 27.336 | 1,412 |
| 2026-04-27 | 27.770 | 27.770 | 27.200 | 27.210 | 26.959 | 2,580 |
| 2026-04-24 | 31.260 | 31.260 | 27.490 | 27.490 | 27.237 | 6,212 |
| 2026-04-23 | 31.310 | 31.900 | 31.310 | 31.900 | 31.606 | 748 |
| 2026-04-22 | 29.080 | 29.230 | 28.990 | 28.990 | 28.723 | 1,184 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.2268 USD |
| 2026-03-30 | 0.2211 USD |
| 2026-01-12 | 0.2347 USD |
| 2025-09-29 | 0.2403 USD |
| 2025-06-30 | 0.2466 USD |
| 2025-03-31 | 0.2533 USD |
| 2025-01-06 | 0.2474 USD |
| 2024-09-30 | 0.2394 USD |
| 2024-07-01 | 0.2365 USD |
| 2024-04-01 | 0.2167 USD |
| 2023-12-28 | 0.1931 USD |
| 2023-10-02 | 0.1964 USD |
| 2023-06-30 | 0.1852 USD |
| 2023-04-03 | 0.1967 USD |
| 2023-01-02 | 0.1861 USD |
| 2022-10-03 | 0.1936 USD |
| 2022-07-04 | 0.1905 USD |
| 2022-04-04 | 0.1830 USD |
| 2022-01-03 | 0.1820 USD |
| 2021-10-04 | 0.1898 USD |
| 2021-07-05 | 0.1714 USD |
| 2021-04-05 | 0.1815 USD |
| 2021-01-04 | 0.1703 USD |
| 2020-10-05 | 0.7982 USD |
| 2020-06-29 | 0.7758 USD |
| 2020-03-30 | 0.8230 USD |
| 2020-01-06 | 0.5839 USD |
| 2019-09-30 | 0.5643 USD |
| 2019-07-02 | 0.7889 USD |
| 2019-04-01 | 0.8339 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.