Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.230 | 22.360 | 22.120 | 22.360 | 22.360 | 1,016 |
| 2026-10-19 | 22.040 | 22.370 | 21.860 | 22.100 | 22.100 | 1,157 |
| 2026-10-16 | 22.400 | 22.540 | 22.010 | 22.010 | 22.010 | 1,184 |
| 2026-10-15 | 21.970 | 22.260 | 21.880 | 21.960 | 21.960 | 9,825 |
| 2026-10-14 | 21.230 | 21.230 | 20.840 | 21.050 | 21.050 | 182 |
| 2026-10-13 | 20.920 | 21.110 | 20.880 | 21.060 | 21.060 | 2,002 |
| 2026-10-09 | 21.340 | 21.340 | 20.490 | 20.580 | 20.580 | 9,389 |
| 2026-10-08 | 21.870 | 21.870 | 20.910 | 21.320 | 21.320 | 2,021 |
| 2026-10-07 | 21.190 | 22.770 | 20.960 | 22.770 | 22.770 | 310 |
| 2026-10-06 | 21.400 | 21.580 | 20.900 | 21.180 | 21.180 | 1,925 |
| 2026-10-05 | 22.250 | 23.000 | 21.660 | 23.000 | 22.765 | 9,463 |
| 2026-10-02 | 22.640 | 22.880 | 22.400 | 22.420 | 22.191 | 1,521 |
| 2026-10-01 | 22.500 | 22.750 | 22.450 | 22.640 | 22.409 | 656 |
| 2026-09-30 | 22.500 | 22.730 | 22.500 | 22.680 | 22.449 | 583 |
| 2026-09-29 | 22.550 | 22.590 | 22.420 | 22.500 | 22.500 | 1,233 |
| 2026-09-28 | 22.610 | 22.800 | 22.610 | 22.720 | 22.720 | 146 |
| 2026-09-25 | 22.620 | 22.740 | 22.260 | 22.600 | 22.600 | 994 |
| 2026-09-24 | 23.070 | 23.070 | 22.950 | 22.950 | 22.950 | 80 |
| 2026-09-23 | 23.110 | 23.480 | 22.740 | 23.380 | 23.380 | 3,252 |
| 2026-09-22 | 23.700 | 23.870 | 22.860 | 23.870 | 23.870 | 13,142 |
| 2026-09-21 | 23.340 | 23.880 | 23.020 | 23.880 | 23.880 | 2,737 |
| 2026-09-18 | 24.850 | 24.850 | 23.120 | 24.300 | 24.300 | 168 |
| 2026-09-17 | 24.280 | 24.600 | 23.530 | 24.600 | 24.600 | 53,923 |
| 2026-09-16 | 25.090 | 25.090 | 24.380 | 25.000 | 25.000 | 625 |
| 2026-09-15 | 25.200 | 25.440 | 25.160 | 25.360 | 25.360 | 249 |
| 2026-09-14 | 26.100 | 26.100 | 25.590 | 25.590 | 25.590 | 258 |
| 2026-09-11 | 25.660 | 25.740 | 25.660 | 25.740 | 25.740 | 502 |
| 2026-09-10 | 25.920 | 25.920 | 25.350 | 25.650 | 25.650 | 324 |
| 2026-09-09 | 26.880 | 26.880 | 24.790 | 25.160 | 25.160 | 18,378 |
| 2026-09-08 | 26.970 | 26.970 | 26.550 | 26.890 | 26.890 | 3,127 |
| 2026-09-04 | 27.260 | 27.320 | 26.710 | 26.710 | 26.710 | 691 |
| 2026-09-03 | 27.480 | 27.480 | 27.150 | 27.200 | 27.200 | 1,677 |
| 2026-09-02 | 27.480 | 27.740 | 27.210 | 27.500 | 27.500 | 319 |
| 2026-09-01 | 27.580 | 27.580 | 27.200 | 27.200 | 27.200 | 11,967 |
| 2026-08-31 | 28.100 | 28.100 | 27.690 | 27.750 | 27.750 | 539 |
| 2026-08-28 | 27.570 | 28.000 | 27.570 | 28.000 | 28.000 | 489 |
| 2026-08-27 | 27.620 | 27.760 | 27.360 | 27.360 | 27.360 | 8,075 |
| 2026-08-26 | 28.020 | 28.040 | 27.880 | 28.040 | 28.040 | 28 |
| 2026-08-25 | 27.720 | 28.050 | 27.720 | 28.050 | 28.050 | 1,277 |
| 2026-08-24 | 27.960 | 28.010 | 27.780 | 27.780 | 27.780 | 30 |
| 2026-08-21 | 27.800 | 27.800 | 27.560 | 27.560 | 27.560 | 112 |
| 2026-08-20 | 27.520 | 27.520 | 27.250 | 27.460 | 27.460 | 713 |
| 2026-08-19 | 27.290 | 27.820 | 27.010 | 27.550 | 27.550 | 2,249 |
| 2026-08-18 | 26.870 | 27.270 | 26.870 | 27.270 | 27.270 | 58 |
| 2026-08-17 | 27.310 | 27.340 | 26.700 | 26.700 | 26.700 | 512 |
| 2026-08-14 | 26.610 | 27.780 | 26.610 | 27.310 | 27.310 | 4,079 |
| 2026-08-13 | 26.690 | 27.170 | 26.690 | 27.160 | 27.160 | 5,162 |
| 2026-08-12 | 26.680 | 26.680 | 26.010 | 26.130 | 26.130 | 366 |
| 2026-08-11 | 25.830 | 26.500 | 25.830 | 26.500 | 26.500 | 1,058 |
| 2026-08-10 | 25.320 | 25.770 | 25.320 | 25.660 | 25.660 | 344 |
| 2026-08-07 | 26.290 | 26.290 | 25.620 | 25.840 | 25.840 | 521 |
| 2026-08-06 | 25.440 | 26.290 | 25.440 | 26.290 | 26.290 | 101,937 |
| 2026-08-05 | 25.240 | 25.240 | 25.090 | 25.090 | 25.090 | 158 |
| 2026-08-04 | 25.120 | 25.550 | 24.990 | 25.550 | 25.550 | 249 |
| 2026-08-03 | 24.690 | 25.120 | 24.690 | 25.120 | 25.120 | 37,211 |
| 2026-07-31 | 24.440 | 24.440 | 24.340 | 24.340 | 24.340 | 35 |
| 2026-07-30 | 25.590 | 25.590 | 23.760 | 23.890 | 23.890 | 1,575 |
| 2026-07-29 | 24.800 | 25.480 | 24.420 | 25.480 | 25.480 | 126 |
| 2026-07-28 | 23.880 | 24.800 | 23.880 | 24.800 | 24.800 | 1,259 |
| 2026-07-27 | 23.140 | 23.660 | 23.140 | 23.640 | 23.640 | 20,508 |
Page 1 of 2 · 64 trading daysOlder →
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.