Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 403.11 | 410.00 | 403.11 | 406.00 | 406.00 | 1,019 |
| 2026-10-15 | 400.00 | 400.52 | 400.00 | 400.21 | 400.21 | 367 |
| 2026-10-14 | 387.20 | 390.50 | 386.00 | 390.50 | 390.50 | 11,459 |
| 2026-10-13 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 10 |
| 2026-10-12 | 375.50 | 377.01 | 375.50 | 376.60 | 376.60 | 1,873 |
| 2026-10-09 | 384.00 | 384.15 | 379.13 | 381.01 | 381.01 | 263 |
| 2026-10-08 | 375.00 | 384.15 | 375.00 | 384.15 | 384.15 | 76,860 |
| 2026-10-07 | 384.00 | 384.00 | 375.60 | 377.60 | 377.60 | 1,621 |
| 2026-10-06 | 385.00 | 388.00 | 383.01 | 384.93 | 384.60 | 563 |
| 2026-10-05 | 386.99 | 397.00 | 386.99 | 388.74 | 388.41 | 7,175 |
| 2026-10-02 | 396.00 | 396.00 | 390.00 | 390.00 | 383.86 | 461 |
| 2026-10-01 | 400.00 | 402.00 | 399.00 | 399.00 | 392.72 | 17,535 |
| 2026-09-30 | 389.96 | 389.96 | 389.96 | 389.96 | 383.82 | 0 |
| 2026-09-29 | 389.86 | 391.00 | 389.10 | 389.96 | 383.82 | 5,795 |
| 2026-09-28 | 386.99 | 386.99 | 386.99 | 386.99 | 380.90 | 0 |
| 2026-09-25 | 384.00 | 387.00 | 382.00 | 386.99 | 380.90 | 483 |
| 2026-09-24 | 390.01 | 392.14 | 390.00 | 391.95 | 385.78 | 75 |
| 2026-09-23 | 386.90 | 398.99 | 386.90 | 397.69 | 391.43 | 1,172 |
| 2026-09-22 | 395.01 | 395.01 | 387.75 | 387.75 | 381.65 | 298 |
| 2026-09-21 | 397.00 | 397.00 | 395.00 | 395.01 | 388.79 | 2,142 |
| 2026-09-18 | 393.00 | 396.01 | 387.00 | 391.40 | 385.24 | 402 |
| 2026-09-17 | 415.00 | 415.00 | 394.00 | 396.00 | 389.77 | 3,459 |
| 2026-09-15 | 420.00 | 420.02 | 419.50 | 419.93 | 413.32 | 72 |
| 2026-09-14 | 430.00 | 430.00 | 430.00 | 430.00 | 423.23 | 76 |
| 2026-09-11 | 429.00 | 432.00 | 428.99 | 432.00 | 425.20 | 271 |
| 2026-09-10 | 428.00 | 430.00 | 427.50 | 427.50 | 420.77 | 346 |
| 2026-09-09 | 439.50 | 439.50 | 414.20 | 415.55 | 409.01 | 146 |
| 2026-09-08 | 444.77 | 444.95 | 441.50 | 444.86 | 437.86 | 86,846 |
| 2026-09-07 | 448.00 | 448.00 | 448.00 | 448.00 | 440.95 | 0 |
| 2026-09-04 | 448.00 | 448.00 | 448.00 | 448.00 | 440.95 | 446 |
| 2026-09-03 | 460.00 | 460.00 | 458.50 | 458.50 | 451.28 | 306 |
| 2026-09-02 | 458.00 | 461.00 | 458.00 | 458.00 | 450.79 | 1,084 |
| 2026-09-01 | 450.00 | 450.30 | 449.50 | 449.50 | 442.42 | 87,389 |
| 2026-08-31 | 455.50 | 455.50 | 454.00 | 455.00 | 447.84 | 47 |
| 2026-08-28 | 448.21 | 460.08 | 448.21 | 460.08 | 452.84 | 36,447 |
| 2026-08-27 | 453.50 | 454.50 | 452.44 | 452.44 | 445.32 | 190 |
| 2026-08-26 | 460.50 | 460.50 | 458.75 | 460.40 | 453.15 | 486 |
| 2026-08-25 | 460.79 | 463.00 | 459.50 | 462.43 | 455.15 | 217 |
| 2026-08-24 | 459.00 | 460.00 | 459.00 | 460.00 | 452.76 | 40 |
| 2026-08-21 | 450.37 | 455.00 | 449.99 | 454.41 | 447.26 | 139 |
| 2026-08-20 | 453.00 | 453.00 | 453.00 | 453.00 | 445.87 | 0 |
| 2026-08-19 | 455.00 | 458.01 | 452.33 | 453.00 | 445.87 | 177 |
| 2026-08-18 | 445.00 | 446.05 | 441.00 | 445.00 | 438.00 | 168 |
| 2026-08-17 | 437.00 | 437.00 | 435.00 | 435.00 | 428.15 | 123 |
| 2026-08-14 | 442.98 | 442.98 | 442.98 | 442.98 | 436.01 | 0 |
| 2026-08-13 | 438.34 | 446.68 | 438.34 | 442.98 | 436.01 | 30,841 |
| 2026-08-12 | 437.79 | 437.79 | 437.79 | 437.79 | 430.90 | 0 |
| 2026-08-11 | 431.00 | 439.00 | 431.00 | 437.79 | 430.90 | 495 |
| 2026-08-10 | 435.99 | 435.99 | 429.93 | 430.00 | 423.23 | 1,569 |
| 2026-08-07 | 432.00 | 435.50 | 432.00 | 435.40 | 428.55 | 234 |
| 2026-08-06 | 425.99 | 433.00 | 425.99 | 432.00 | 425.20 | 139 |
| 2026-08-05 | 427.60 | 427.60 | 427.60 | 427.60 | 420.87 | 0 |
| 2026-08-04 | 422.00 | 427.60 | 422.00 | 427.60 | 420.87 | 1,043 |
| 2026-08-03 | 427.00 | 427.00 | 425.01 | 426.50 | 419.79 | 188 |
| 2026-07-31 | 415.00 | 416.00 | 415.00 | 416.00 | 409.45 | 108 |
| 2026-07-30 | 408.00 | 410.04 | 408.00 | 410.04 | 403.59 | 26 |
| 2026-07-29 | 423.76 | 432.52 | 423.76 | 430.00 | 423.23 | 1,759 |
| 2026-07-28 | 412.00 | 422.50 | 412.00 | 420.70 | 414.08 | 1,219 |
| 2026-07-27 | 404.30 | 405.00 | 403.50 | 403.50 | 397.15 | 1,577 |
| 2026-07-24 | 380.00 | 391.35 | 380.00 | 390.00 | 383.86 | 1,550 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 6.0981 USD |
| 2026-07-01 | 6.0981 USD |
| 2026-04-01 | 6.0981 USD |
| 2026-01-14 | 6.0981 USD |
| 2025-10-01 | 6.0981 USD |
| 2025-07-02 | 6.0981 USD |
| 2025-04-02 | 6.0981 USD |
| 2025-01-08 | 5.7285 USD |
| 2024-10-02 | 5.7285 USD |
| 2024-07-03 | 5.7285 USD |
| 2024-04-02 | 5.7285 USD |
| 2024-01-02 | 5.3589 USD |
| 2023-10-03 | 5.3589 USD |
| 2023-07-03 | 5.3589 USD |
| 2023-04-04 | 5.3589 USD |
| 2023-01-03 | 4.9893 USD |
| 2022-10-04 | 4.9893 USD |
| 2022-07-05 | 4.9893 USD |
| 2022-04-05 | 4.9893 USD |
| 2022-01-04 | 4.6198 USD |
| 2021-10-05 | 4.6198 USD |
| 2021-07-06 | 4.6198 USD |
| 2021-04-06 | 4.6198 USD |
| 2021-01-05 | 4.2502 USD |
| 2020-10-06 | 4.2502 USD |
| 2020-06-30 | 4.2502 USD |
| 2020-03-31 | 4.2502 USD |
| 2020-01-07 | 3.8806 USD |
| 2019-10-01 | 3.8806 USD |
| 2019-07-02 | 3.8806 USD |
| 2019-04-02 | 3.8806 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.