Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.342 | 19.810 | 19.342 | 19.800 | 19.800 | 2,491 |
| 2026-10-15 | 18.924 | 19.526 | 18.924 | 19.442 | 19.442 | 2,690 |
| 2026-10-14 | 18.660 | 18.804 | 18.608 | 18.804 | 18.804 | 12,932 |
| 2026-10-13 | 18.552 | 18.722 | 18.548 | 18.722 | 18.722 | 89 |
| 2026-10-12 | 18.440 | 18.600 | 18.390 | 18.414 | 18.414 | 8,661 |
| 2026-10-09 | 18.834 | 18.840 | 18.418 | 18.418 | 18.418 | 2,986 |
| 2026-10-08 | 18.736 | 18.754 | 18.616 | 18.616 | 18.616 | 392 |
| 2026-10-07 | 19.004 | 19.132 | 18.674 | 18.726 | 18.726 | 2,652 |
| 2026-10-06 | 19.248 | 19.538 | 18.934 | 19.002 | 18.672 | 10,272 |
| 2026-10-05 | 19.282 | 19.344 | 19.124 | 19.228 | 18.894 | 3,301 |
| 2026-10-02 | 19.210 | 19.442 | 19.098 | 19.110 | 18.814 | 3,257 |
| 2026-10-01 | 19.460 | 19.460 | 19.194 | 19.240 | 18.942 | 1,034 |
| 2026-09-30 | 19.074 | 19.282 | 19.050 | 19.282 | 18.983 | 1,216 |
| 2026-09-29 | 19.276 | 19.276 | 18.984 | 18.984 | 18.690 | 574 |
| 2026-09-28 | 19.372 | 19.372 | 19.050 | 19.050 | 18.755 | 1,187 |
| 2026-09-25 | 19.248 | 19.248 | 18.800 | 19.050 | 18.755 | 3,612 |
| 2026-09-24 | 19.900 | 19.928 | 19.540 | 19.540 | 19.237 | 457 |
| 2026-09-23 | 19.696 | 19.858 | 19.450 | 19.858 | 19.550 | 580 |
| 2026-09-22 | 20.080 | 20.150 | 19.864 | 19.864 | 19.556 | 245 |
| 2026-09-21 | 19.786 | 20.005 | 19.786 | 20.005 | 19.695 | 3,501 |
| 2026-09-18 | 19.990 | 19.990 | 19.650 | 19.922 | 19.613 | 2,018 |
| 2026-09-17 | 20.695 | 20.885 | 20.285 | 20.345 | 20.030 | 1,369 |
| 2026-09-16 | 21.160 | 21.160 | 20.920 | 20.920 | 20.596 | 1,028 |
| 2026-09-15 | 21.650 | 21.650 | 21.230 | 21.230 | 20.901 | 667 |
| 2026-09-14 | 21.815 | 21.985 | 21.700 | 21.700 | 21.364 | 191 |
| 2026-09-11 | 21.785 | 21.820 | 21.700 | 21.745 | 21.408 | 44 |
| 2026-09-10 | 21.215 | 21.495 | 21.175 | 21.450 | 21.118 | 102 |
| 2026-09-09 | 22.530 | 22.560 | 21.310 | 21.310 | 20.980 | 1,886 |
| 2026-09-08 | 22.640 | 22.815 | 22.450 | 22.505 | 22.156 | 453 |
| 2026-09-07 | 23.065 | 23.065 | 22.505 | 22.505 | 22.156 | 140 |
| 2026-09-04 | 22.965 | 22.965 | 22.715 | 22.730 | 22.378 | 752 |
| 2026-09-03 | 23.110 | 23.110 | 22.905 | 22.905 | 22.550 | 214 |
| 2026-09-02 | 22.815 | 23.340 | 22.815 | 23.340 | 22.978 | 5 |
| 2026-09-01 | 23.000 | 23.000 | 22.800 | 22.845 | 22.491 | 297 |
| 2026-08-31 | 23.300 | 23.395 | 23.000 | 23.040 | 22.683 | 1,109 |
| 2026-08-28 | 22.900 | 23.185 | 22.835 | 23.125 | 22.767 | 282 |
| 2026-08-27 | 23.180 | 23.180 | 22.920 | 23.020 | 22.663 | 1,250 |
| 2026-08-26 | 23.170 | 23.320 | 23.170 | 23.265 | 22.904 | 89 |
| 2026-08-25 | 23.110 | 23.290 | 23.110 | 23.290 | 22.929 | 273 |
| 2026-08-24 | 23.100 | 23.150 | 23.030 | 23.150 | 22.791 | 1,179 |
| 2026-08-21 | 22.870 | 22.990 | 22.865 | 22.990 | 22.634 | 4,011 |
| 2026-08-20 | 22.705 | 22.845 | 22.520 | 22.520 | 22.171 | 2,964 |
| 2026-08-19 | 22.585 | 23.080 | 22.500 | 23.045 | 22.688 | 4,313 |
| 2026-08-18 | 22.290 | 22.495 | 22.140 | 22.360 | 22.013 | 4,860 |
| 2026-08-17 | 22.555 | 22.590 | 22.145 | 22.145 | 21.802 | 210 |
| 2026-08-14 | 22.700 | 22.780 | 22.450 | 22.770 | 22.417 | 1,312 |
| 2026-08-13 | 22.120 | 22.420 | 22.120 | 22.420 | 22.073 | 1,315 |
| 2026-08-12 | 22.090 | 22.245 | 21.880 | 21.880 | 21.541 | 3,565 |
| 2026-08-11 | 21.750 | 22.045 | 21.700 | 22.045 | 21.703 | 2,254 |
| 2026-08-10 | 21.900 | 22.050 | 21.480 | 21.585 | 21.250 | 699 |
| 2026-08-07 | 21.865 | 21.970 | 21.555 | 21.845 | 21.506 | 1,113 |
| 2026-08-06 | 21.700 | 21.750 | 21.525 | 21.640 | 21.305 | 1,711 |
| 2026-08-05 | 21.500 | 21.695 | 21.100 | 21.165 | 20.837 | 18,169 |
| 2026-08-04 | 21.290 | 21.420 | 21.210 | 21.275 | 20.945 | 3,005 |
| 2026-08-03 | 20.865 | 21.445 | 20.800 | 21.405 | 21.073 | 2,617 |
| 2026-07-31 | 20.610 | 20.810 | 20.350 | 20.810 | 20.487 | 18,753 |
| 2026-07-30 | 21.330 | 21.330 | 20.300 | 20.520 | 20.202 | 15,626 |
| 2026-07-29 | 21.225 | 21.580 | 21.100 | 21.575 | 21.241 | 7,179 |
| 2026-07-28 | 20.280 | 21.165 | 20.145 | 21.165 | 20.837 | 19,988 |
| 2026-07-27 | 19.612 | 20.330 | 19.612 | 20.290 | 19.976 | 33,042 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.2935 USD |
| 2026-07-01 | 0.2935 USD |
| 2026-04-01 | 0.2935 USD |
| 2026-01-14 | 0.2935 USD |
| 2025-10-01 | 0.2935 USD |
| 2025-07-02 | 0.2935 USD |
| 2025-04-02 | 0.2935 USD |
| 2025-01-08 | 0.2758 USD |
| 2024-10-02 | 0.2758 USD |
| 2024-07-03 | 0.2758 USD |
| 2024-04-02 | 0.2758 USD |
| 2024-01-02 | 0.2580 USD |
| 2023-10-03 | 0.2580 USD |
| 2023-07-03 | 0.2580 USD |
| 2023-04-04 | 0.2580 USD |
| 2023-01-03 | 0.2402 USD |
| 2022-10-04 | 0.2402 USD |
| 2022-07-05 | 0.2402 USD |
| 2022-04-05 | 0.2402 USD |
| 2022-01-04 | 0.2224 USD |
| 2021-10-05 | 0.2224 USD |
| 2021-07-06 | 0.2224 USD |
| 2021-04-06 | 0.2224 USD |
| 2021-01-05 | 0.2046 USD |
| 2020-10-06 | 0.2046 USD |
| 2020-06-30 | 0.2046 USD |
| 2020-03-31 | 0.2046 USD |
| 2020-01-07 | 0.1868 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.