Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 728.00 | 728.00 | 728.00 | 728.00 | 650.70 | 0 |
| 2024-03-01 | 728.00 | 728.00 | 728.00 | 728.00 | 650.70 | 0 |
| 2024-02-29 | 728.00 | 728.00 | 728.00 | 728.00 | 650.70 | 0 |
| 2024-02-28 | 728.00 | 728.00 | 728.00 | 728.00 | 650.70 | 30 |
| 2024-02-27 | 720.00 | 720.00 | 720.00 | 720.00 | 643.55 | 7 |
| 2024-02-26 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-23 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-22 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-21 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-20 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-19 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-16 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-15 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 0 |
| 2024-02-14 | 717.75 | 717.75 | 717.75 | 717.75 | 641.54 | 7 |
| 2024-02-13 | 725.00 | 725.00 | 725.00 | 725.00 | 648.02 | 0 |
| 2024-02-12 | 735.82 | 735.82 | 725.00 | 725.00 | 648.02 | 39 |
| 2024-02-09 | 710.38 | 710.38 | 710.38 | 710.38 | 634.95 | 0 |
| 2024-02-08 | 760.00 | 760.00 | 708.90 | 710.38 | 634.95 | 27,851 |
| 2024-02-07 | 790.00 | 790.00 | 753.06 | 790.00 | 706.12 | 25 |
| 2024-02-06 | 753.04 | 753.04 | 753.04 | 753.04 | 673.08 | 11 |
| 2024-02-02 | 800.00 | 800.00 | 800.00 | 800.00 | 715.05 | 9 |
| 2024-02-01 | 800.00 | 800.00 | 800.00 | 800.00 | 715.05 | 0 |
| 2024-01-31 | 800.00 | 800.00 | 800.00 | 800.00 | 715.05 | 0 |
| 2024-01-30 | 799.00 | 800.00 | 799.00 | 800.00 | 715.05 | 370 |
| 2024-01-29 | 792.00 | 792.00 | 792.00 | 792.00 | 707.90 | 0 |
| 2024-01-26 | 790.00 | 792.00 | 789.01 | 792.00 | 707.90 | 1,253 |
| 2024-01-25 | 780.00 | 784.25 | 780.00 | 784.25 | 700.98 | 356 |
| 2024-01-24 | 757.00 | 757.00 | 757.00 | 757.00 | 676.62 | 0 |
| 2024-01-23 | 757.00 | 757.00 | 757.00 | 757.00 | 676.62 | 51 |
| 2024-01-22 | 751.00 | 751.00 | 751.00 | 751.00 | 671.26 | 26 |
| 2024-01-19 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-18 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-17 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 24 |
| 2024-01-16 | 725.00 | 725.00 | 725.00 | 725.00 | 648.02 | 0 |
| 2024-01-15 | 725.00 | 725.00 | 725.00 | 725.00 | 648.02 | 0 |
| 2024-01-12 | 725.00 | 725.00 | 725.00 | 725.00 | 648.02 | 100 |
| 2024-01-11 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 17 |
| 2024-01-10 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-09 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-08 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-05 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-04 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 0 |
| 2024-01-03 | 745.00 | 745.00 | 745.00 | 745.00 | 665.89 | 316 |
| 2024-01-02 | 738.00 | 738.00 | 738.00 | 738.00 | 659.64 | 20 |
| 2023-12-29 | 738.00 | 738.00 | 738.00 | 738.00 | 654.88 | 317 |
| 2023-12-28 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 0 |
| 2023-12-27 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 0 |
| 2023-12-26 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 0 |
| 2023-12-22 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 0 |
| 2023-12-21 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 0 |
| 2023-12-20 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 0 |
| 2023-12-19 | 765.85 | 765.85 | 765.85 | 765.85 | 679.59 | 327 |
| 2023-12-18 | 771.00 | 771.00 | 768.47 | 769.70 | 683.01 | 710 |
| 2023-12-15 | 750.00 | 750.00 | 750.00 | 750.00 | 665.53 | 0 |
| 2023-12-14 | 750.00 | 750.00 | 750.00 | 750.00 | 665.53 | 0 |
| 2023-12-13 | 750.00 | 750.00 | 750.00 | 750.00 | 665.53 | 304 |
| 2023-12-11 | 746.17 | 746.17 | 745.00 | 745.00 | 661.09 | 41,412 |
| 2023-12-08 | 729.00 | 729.00 | 729.00 | 729.00 | 646.89 | 175 |
| 2023-12-07 | 720.00 | 720.00 | 720.00 | 720.00 | 638.91 | 0 |
| 2023-12-06 | 720.00 | 720.00 | 720.00 | 720.00 | 638.91 | 0 |
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.