Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 30.700 | 31.290 | 30.220 | 31.290 | 30.771 | 8,256 |
| 2026-01-29 | 29.220 | 31.220 | 28.370 | 30.220 | 29.719 | 17,020 |
| 2026-01-28 | 29.670 | 30.040 | 29.320 | 29.320 | 28.834 | 1,169 |
| 2026-01-27 | 30.720 | 30.720 | 29.700 | 29.700 | 29.207 | 3,216 |
| 2026-01-26 | 30.830 | 31.170 | 30.830 | 30.980 | 30.466 | 1,360 |
| 2026-01-23 | 30.680 | 30.920 | 30.680 | 30.790 | 30.279 | 1,760 |
| 2026-01-22 | 30.810 | 30.970 | 30.670 | 30.790 | 30.279 | 802 |
| 2026-01-21 | 30.170 | 30.810 | 30.170 | 30.810 | 30.299 | 129 |
| 2026-01-20 | 29.930 | 30.750 | 29.930 | 30.400 | 29.896 | 20,226 |
| 2026-01-19 | 29.840 | 30.100 | 29.840 | 29.930 | 29.434 | 214 |
| 2026-01-16 | 30.630 | 30.630 | 29.670 | 29.840 | 29.345 | 524 |
| 2026-01-15 | 30.610 | 30.750 | 30.340 | 30.340 | 29.837 | 289 |
| 2026-01-14 | 30.270 | 30.640 | 30.190 | 30.600 | 30.093 | 3,334 |
| 2026-01-13 | 30.290 | 30.510 | 30.290 | 30.510 | 30.004 | 131 |
| 2026-01-12 | 30.910 | 31.450 | 30.270 | 31.310 | 30.791 | 1,657 |
| 2026-01-09 | 30.670 | 31.450 | 29.150 | 30.450 | 29.714 | 568 |
| 2026-01-08 | 30.120 | 30.630 | 29.560 | 30.380 | 29.646 | 3,303 |
| 2026-01-07 | 29.630 | 30.110 | 29.610 | 29.890 | 29.168 | 1,880 |
| 2026-01-06 | 30.540 | 30.540 | 29.250 | 29.330 | 28.621 | 13,733 |
| 2026-01-05 | 31.760 | 33.900 | 30.800 | 31.420 | 30.661 | 479 |
| 2026-01-02 | 33.000 | 33.000 | 31.760 | 31.760 | 30.993 | 12,233 |
| 2025-12-30 | 33.250 | 33.250 | 32.000 | 32.780 | 31.988 | 322 |
| 2025-12-29 | 32.360 | 33.220 | 32.240 | 33.070 | 32.271 | 1,065 |
| 2025-12-26 | 33.900 | 33.900 | 32.690 | 33.160 | 32.359 | 1,525 |
| 2025-12-23 | 33.900 | 33.900 | 32.000 | 32.360 | 31.578 | 1,201 |
| 2025-12-22 | 32.720 | 33.900 | 32.250 | 32.650 | 31.861 | 3,824 |
| 2025-12-19 | 33.180 | 34.000 | 32.000 | 32.810 | 32.017 | 986 |
| 2025-12-18 | 33.370 | 33.570 | 33.200 | 33.510 | 32.700 | 2,098 |
| 2025-12-17 | 32.570 | 33.900 | 32.500 | 33.420 | 32.612 | 2,040 |
| 2025-12-16 | 30.700 | 32.570 | 30.290 | 32.410 | 31.627 | 6,024 |
| 2025-12-15 | 30.290 | 32.340 | 29.890 | 30.590 | 29.851 | 2,996 |
| 2025-12-12 | 29.740 | 29.960 | 29.440 | 29.450 | 28.738 | 106 |
| 2025-12-11 | 30.130 | 30.130 | 29.520 | 29.700 | 28.982 | 6,353 |
| 2025-12-10 | 29.490 | 30.220 | 29.490 | 30.150 | 29.421 | 5,953 |
| 2025-12-09 | 29.330 | 29.330 | 29.080 | 29.090 | 28.387 | 306 |
| 2025-12-08 | 29.800 | 29.800 | 28.800 | 28.800 | 28.104 | 2,607 |
| 2025-12-05 | 29.080 | 30.040 | 29.010 | 29.790 | 29.070 | 9,970 |
| 2025-12-04 | 29.160 | 29.190 | 28.730 | 28.860 | 28.163 | 7,334 |
| 2025-12-03 | 29.030 | 29.230 | 28.900 | 29.230 | 28.524 | 3,290 |
| 2025-12-02 | 28.590 | 29.030 | 28.270 | 28.740 | 28.046 | 23,881 |
| 2025-12-01 | 28.690 | 28.770 | 28.320 | 28.560 | 27.870 | 455 |
| 2025-11-28 | 28.460 | 28.710 | 28.250 | 28.400 | 27.714 | 634 |
| 2025-11-27 | 28.700 | 28.700 | 28.410 | 28.410 | 27.724 | 370 |
| 2025-11-26 | 28.660 | 28.800 | 28.350 | 28.470 | 27.782 | 986 |
| 2025-11-25 | 28.700 | 28.990 | 28.350 | 28.620 | 27.928 | 686 |
| 2025-11-24 | 29.800 | 29.800 | 28.570 | 28.650 | 27.958 | 7,543 |
| 2025-11-21 | 29.360 | 29.600 | 29.340 | 29.500 | 28.787 | 17,693 |
| 2025-11-19 | 29.150 | 29.150 | 28.670 | 28.670 | 27.977 | 14,497 |
| 2025-11-18 | 29.010 | 29.210 | 29.010 | 29.150 | 28.446 | 4,342 |
| 2025-11-17 | 29.300 | 29.300 | 29.010 | 29.010 | 28.309 | 15,512 |
| 2025-11-14 | 30.000 | 30.000 | 28.890 | 29.040 | 28.338 | 20,876 |
| 2025-11-13 | 29.580 | 29.840 | 29.550 | 29.550 | 28.836 | 152 |
| 2025-11-12 | 28.930 | 29.500 | 28.930 | 29.440 | 28.729 | 1,110 |
| 2025-11-11 | 28.790 | 29.070 | 28.530 | 28.830 | 28.133 | 3,213 |
| 2025-11-10 | 29.070 | 29.220 | 28.660 | 28.850 | 28.153 | 309 |
| 2025-11-07 | 29.130 | 29.370 | 28.900 | 29.050 | 28.348 | 185 |
| 2025-11-06 | 29.630 | 29.700 | 29.110 | 29.110 | 28.407 | 4,375 |
| 2025-11-05 | 29.810 | 30.040 | 29.380 | 29.850 | 29.129 | 482 |
| 2025-11-04 | 29.040 | 29.810 | 29.000 | 29.810 | 29.090 | 262 |
| 2025-11-03 | 29.240 | 29.850 | 28.650 | 28.870 | 28.172 | 1,292 |
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.