Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 641.34 | 641.34 | 641.34 | 641.34 | 577.86 | 0 |
| 2024-05-30 | 641.34 | 641.34 | 641.34 | 641.34 | 577.86 | 0 |
| 2024-05-29 | 641.34 | 641.34 | 641.34 | 641.34 | 577.86 | 287 |
| 2024-05-28 | 645.00 | 645.00 | 645.00 | 645.00 | 581.16 | 0 |
| 2024-05-27 | 645.00 | 645.00 | 645.00 | 645.00 | 581.16 | 0 |
| 2024-05-24 | 645.00 | 645.00 | 645.00 | 645.00 | 581.16 | 0 |
| 2024-05-23 | 645.00 | 645.00 | 645.00 | 645.00 | 581.16 | 0 |
| 2024-05-22 | 645.00 | 645.00 | 645.00 | 645.00 | 581.16 | 0 |
| 2024-05-21 | 645.00 | 645.00 | 645.00 | 645.00 | 581.16 | 3,005 |
| 2024-05-20 | 649.00 | 650.00 | 648.00 | 648.00 | 583.86 | 83 |
| 2024-05-17 | 655.70 | 655.70 | 655.70 | 655.70 | 590.80 | 0 |
| 2024-05-16 | 655.70 | 655.70 | 655.70 | 655.70 | 590.80 | 115 |
| 2024-05-15 | 652.20 | 652.20 | 652.20 | 652.20 | 587.65 | 0 |
| 2024-05-14 | 652.20 | 652.20 | 652.20 | 652.20 | 587.65 | 0 |
| 2024-05-13 | 652.20 | 652.20 | 652.20 | 652.20 | 587.65 | 0 |
| 2024-05-10 | 652.20 | 652.20 | 652.20 | 652.20 | 587.65 | 0 |
| 2024-05-09 | 652.20 | 652.20 | 652.20 | 652.20 | 587.65 | 0 |
| 2024-05-08 | 652.20 | 652.20 | 652.20 | 652.20 | 587.65 | 0 |
| 2024-05-07 | 653.00 | 653.00 | 650.23 | 652.20 | 587.65 | 174 |
| 2024-05-06 | 630.00 | 630.00 | 630.00 | 630.00 | 567.64 | 0 |
| 2024-05-03 | 630.00 | 630.00 | 630.00 | 630.00 | 567.64 | 0 |
| 2024-05-02 | 630.00 | 630.00 | 630.00 | 630.00 | 567.64 | 0 |
| 2024-04-30 | 630.00 | 630.00 | 630.00 | 630.00 | 567.64 | 0 |
| 2024-04-29 | 630.00 | 630.00 | 630.00 | 630.00 | 567.64 | 0 |
| 2024-04-26 | 648.50 | 648.50 | 630.00 | 630.00 | 567.64 | 122 |
| 2024-04-25 | 649.00 | 665.49 | 649.00 | 657.00 | 591.97 | 5,147 |
| 2024-04-24 | 620.00 | 620.00 | 620.00 | 620.00 | 558.63 | 0 |
| 2024-04-23 | 620.00 | 620.00 | 620.00 | 620.00 | 558.63 | 0 |
| 2024-04-22 | 620.00 | 620.00 | 620.00 | 620.00 | 558.63 | 0 |
| 2024-04-19 | 620.00 | 620.00 | 620.00 | 620.00 | 558.63 | 0 |
| 2024-04-18 | 620.00 | 620.00 | 620.00 | 620.00 | 558.63 | 6 |
| 2024-04-17 | 666.60 | 666.60 | 666.60 | 666.60 | 600.62 | 0 |
| 2024-04-16 | 666.60 | 666.60 | 666.60 | 666.60 | 600.62 | 8 |
| 2024-04-15 | 665.90 | 665.90 | 665.90 | 665.90 | 599.99 | 0 |
| 2024-04-12 | 665.90 | 665.90 | 665.90 | 665.90 | 599.99 | 20 |
| 2024-04-11 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-10 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-09 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-08 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-05 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-04 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-03 | 694.46 | 694.46 | 694.46 | 694.46 | 625.72 | 0 |
| 2024-04-02 | 691.00 | 694.46 | 691.00 | 694.46 | 625.72 | 277 |
| 2024-04-01 | 712.00 | 712.00 | 712.00 | 712.00 | 636.40 | 0 |
| 2024-03-27 | 730.99 | 730.99 | 712.00 | 712.00 | 636.40 | 103 |
| 2024-03-26 | 743.03 | 743.03 | 706.00 | 722.49 | 645.78 | 67 |
| 2024-03-25 | 712.00 | 712.00 | 712.00 | 712.00 | 636.40 | 0 |
| 2024-03-22 | 712.00 | 712.00 | 712.00 | 712.00 | 636.40 | 1,003 |
| 2024-03-21 | 705.00 | 705.00 | 705.00 | 705.00 | 630.14 | 0 |
| 2024-03-20 | 705.00 | 705.00 | 705.00 | 705.00 | 630.14 | 0 |
| 2024-03-19 | 705.00 | 705.00 | 705.00 | 705.00 | 630.14 | 0 |
| 2024-03-15 | 705.00 | 705.00 | 705.00 | 705.00 | 630.14 | 0 |
| 2024-03-14 | 705.00 | 705.00 | 705.00 | 705.00 | 630.14 | 6 |
| 2024-03-13 | 730.31 | 730.31 | 730.31 | 730.31 | 652.76 | 66 |
| 2024-03-12 | 711.50 | 711.50 | 711.50 | 711.50 | 635.95 | 0 |
| 2024-03-11 | 711.50 | 711.50 | 711.50 | 711.50 | 635.95 | 0 |
| 2024-03-08 | 711.50 | 711.50 | 711.50 | 711.50 | 635.95 | 0 |
| 2024-03-07 | 711.50 | 711.50 | 711.50 | 711.50 | 635.95 | 0 |
| 2024-03-06 | 711.50 | 711.50 | 711.50 | 711.50 | 635.95 | 0 |
| 2024-03-05 | 711.50 | 711.50 | 711.50 | 711.50 | 635.95 | 460 |
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.