Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 22.287 | 22.620 | 22.287 | 22.474 | 21.304 | 1,315 |
| 2025-11-04 | 21.968 | 22.193 | 21.818 | 22.179 | 21.024 | 2,024 |
| 2025-11-03 | 22.643 | 22.676 | 21.790 | 21.940 | 20.797 | 1,915 |
| 2025-10-31 | 22.202 | 22.287 | 21.471 | 22.287 | 21.126 | 2,335 |
| 2025-10-30 | 23.224 | 23.515 | 21.026 | 22.774 | 21.588 | 6,380 |
| 2025-10-29 | 23.679 | 23.679 | 23.262 | 23.262 | 22.051 | 1,975 |
| 2025-10-28 | 23.787 | 23.787 | 23.548 | 23.548 | 22.322 | 356 |
| 2025-10-27 | 23.787 | 23.928 | 23.689 | 23.707 | 22.473 | 1,206 |
| 2025-10-24 | 23.773 | 23.881 | 23.581 | 23.581 | 22.353 | 1,051 |
| 2025-10-23 | 23.904 | 23.904 | 23.717 | 23.717 | 22.482 | 118 |
| 2025-10-22 | 24.195 | 24.270 | 24.157 | 24.157 | 22.899 | 711 |
| 2025-10-21 | 23.904 | 24.110 | 23.904 | 24.078 | 22.824 | 1,889 |
| 2025-10-20 | 23.834 | 23.885 | 23.717 | 23.717 | 22.482 | 2,541 |
← NewerPage 5 of 5 · 253 trading days
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.