Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 761.00 | 784.00 | 761.00 | 784.00 | 712.25 | 21 |
| 2024-08-22 | 763.00 | 765.50 | 763.00 | 765.47 | 695.42 | 40,614 |
| 2024-08-21 | 769.55 | 769.55 | 769.55 | 769.55 | 699.12 | 6,500 |
| 2024-08-20 | 753.00 | 753.00 | 753.00 | 753.00 | 684.09 | 0 |
| 2024-08-19 | 752.00 | 753.00 | 752.00 | 753.00 | 684.09 | 95 |
| 2024-08-16 | 740.00 | 740.00 | 740.00 | 740.00 | 672.28 | 0 |
| 2024-08-15 | 740.00 | 740.00 | 740.00 | 740.00 | 672.28 | 6 |
| 2024-08-14 | 739.70 | 739.70 | 739.70 | 739.70 | 672.00 | 0 |
| 2024-08-13 | 739.70 | 739.70 | 739.70 | 739.70 | 672.00 | 29 |
| 2024-08-12 | 760.94 | 760.94 | 760.94 | 760.94 | 691.30 | 0 |
| 2024-08-09 | 760.94 | 760.94 | 760.94 | 760.94 | 691.30 | 0 |
| 2024-08-08 | 760.94 | 760.94 | 760.94 | 760.94 | 691.30 | 0 |
| 2024-08-07 | 760.94 | 760.94 | 760.94 | 760.94 | 691.30 | 0 |
| 2024-08-06 | 760.94 | 760.94 | 760.94 | 760.94 | 691.30 | 1,716 |
| 2024-08-05 | 740.00 | 761.07 | 740.00 | 761.07 | 691.42 | 26,165 |
| 2024-08-02 | 740.00 | 740.00 | 740.00 | 740.00 | 672.28 | 2,625 |
| 2024-08-01 | 755.00 | 760.99 | 755.00 | 756.12 | 686.92 | 7,139 |
| 2024-07-31 | 770.00 | 770.00 | 765.00 | 769.00 | 698.62 | 738 |
| 2024-07-30 | 756.17 | 769.83 | 746.21 | 760.00 | 690.45 | 857 |
| 2024-07-29 | 705.00 | 749.00 | 705.00 | 749.00 | 680.45 | 111 |
| 2024-07-26 | 699.53 | 699.53 | 699.53 | 699.53 | 635.51 | 19 |
| 2024-07-25 | 701.00 | 701.00 | 701.00 | 701.00 | 636.85 | 22 |
| 2024-07-24 | 696.00 | 696.00 | 696.00 | 696.00 | 632.30 | 17 |
| 2024-07-23 | 685.00 | 703.00 | 684.00 | 691.38 | 628.11 | 8,243 |
| 2024-07-22 | 700.00 | 717.99 | 700.00 | 715.00 | 649.57 | 137 |
| 2024-07-19 | 686.01 | 725.00 | 686.01 | 725.00 | 658.65 | 347 |
| 2024-07-18 | 730.00 | 732.00 | 729.00 | 729.00 | 662.28 | 851 |
| 2024-07-17 | 729.99 | 729.99 | 729.99 | 729.99 | 663.18 | 5,020 |
| 2024-07-16 | 729.50 | 729.50 | 729.50 | 729.50 | 662.74 | 0 |
| 2024-07-15 | 729.50 | 729.50 | 729.50 | 729.50 | 662.74 | 70,020 |
| 2024-07-12 | 672.00 | 672.00 | 672.00 | 672.00 | 610.50 | 0 |
| 2024-07-11 | 676.00 | 676.00 | 672.00 | 672.00 | 610.50 | 684 |
| 2024-07-10 | 675.00 | 675.00 | 675.00 | 675.00 | 613.23 | 0 |
| 2024-07-09 | 680.05 | 680.05 | 675.00 | 675.00 | 613.23 | 20 |
| 2024-07-08 | 693.00 | 693.00 | 693.00 | 693.00 | 629.58 | 0 |
| 2024-07-05 | 693.00 | 693.00 | 693.00 | 693.00 | 629.58 | 0 |
| 2024-07-04 | 693.00 | 693.00 | 693.00 | 693.00 | 629.58 | 0 |
| 2024-07-03 | 693.00 | 693.00 | 693.00 | 693.00 | 629.58 | 0 |
| 2024-07-02 | 696.60 | 696.60 | 692.00 | 693.00 | 624.41 | 338 |
| 2024-07-01 | 706.00 | 710.00 | 706.00 | 710.00 | 639.73 | 203 |
| 2024-06-28 | 714.00 | 714.00 | 708.15 | 708.15 | 638.06 | 315 |
| 2024-06-27 | 700.00 | 700.00 | 700.00 | 700.00 | 630.71 | 356 |
| 2024-06-26 | 691.00 | 696.00 | 688.18 | 696.00 | 627.11 | 4,192 |
| 2024-06-25 | 700.00 | 700.00 | 690.00 | 690.00 | 621.70 | 451 |
| 2024-06-24 | 685.00 | 690.20 | 685.00 | 690.20 | 621.88 | 954 |
| 2024-06-21 | 700.00 | 700.00 | 697.00 | 700.00 | 630.71 | 203 |
| 2024-06-20 | 682.00 | 682.00 | 682.00 | 682.00 | 614.50 | 0 |
| 2024-06-19 | 682.00 | 682.00 | 682.00 | 682.00 | 614.50 | 0 |
| 2024-06-18 | 679.00 | 682.00 | 679.00 | 682.00 | 614.50 | 1,907 |
| 2024-06-17 | 696.50 | 696.50 | 694.00 | 694.52 | 625.78 | 828 |
| 2024-06-14 | 690.00 | 693.00 | 690.00 | 693.00 | 624.41 | 295 |
| 2024-06-13 | 698.40 | 700.01 | 694.00 | 694.00 | 625.31 | 23,526 |
| 2024-06-12 | 717.25 | 717.25 | 717.25 | 717.25 | 646.26 | 59 |
| 2024-06-11 | 717.25 | 717.25 | 717.25 | 717.25 | 646.26 | 0 |
| 2024-06-10 | 717.25 | 717.25 | 717.25 | 717.25 | 646.26 | 0 |
| 2024-06-07 | 717.25 | 717.25 | 717.25 | 717.25 | 646.26 | 1,109 |
| 2024-06-06 | 700.00 | 700.00 | 700.00 | 700.00 | 630.71 | 92 |
| 2024-06-05 | 694.90 | 694.90 | 694.90 | 694.90 | 626.12 | 0 |
| 2024-06-04 | 694.90 | 694.90 | 694.90 | 694.90 | 626.12 | 0 |
| 2024-06-03 | 694.90 | 694.90 | 694.90 | 694.90 | 626.12 | 11,937 |
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.