Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 380.00 | 391.35 | 380.00 | 390.00 | 383.86 | 1,550 |
| 2026-07-23 | 406.30 | 407.00 | 385.77 | 386.67 | 380.58 | 31,614 |
| 2026-07-22 | 419.00 | 420.00 | 411.00 | 411.00 | 404.53 | 271 |
| 2026-07-21 | 415.00 | 416.00 | 413.00 | 414.00 | 407.48 | 1,137 |
| 2026-07-20 | 410.20 | 410.20 | 410.20 | 410.20 | 403.74 | 14 |
| 2026-07-17 | 430.00 | 431.79 | 413.01 | 418.00 | 411.42 | 1,717 |
| 2026-07-16 | 421.35 | 422.00 | 420.00 | 420.00 | 413.39 | 88 |
| 2026-07-15 | 410.50 | 410.50 | 410.50 | 410.50 | 404.04 | 9 |
| 2026-07-14 | 409.00 | 409.00 | 409.00 | 409.00 | 402.56 | 28 |
| 2026-07-13 | 424.00 | 424.20 | 422.00 | 422.50 | 415.85 | 13,179 |
| 2026-07-10 | 410.00 | 412.83 | 409.21 | 412.83 | 406.33 | 38 |
| 2026-07-09 | 410.01 | 410.01 | 401.39 | 405.50 | 399.12 | 48,267 |
| 2026-07-08 | 415.00 | 415.00 | 410.01 | 410.01 | 403.56 | 1,421 |
| 2026-07-07 | 420.00 | 420.00 | 410.00 | 410.00 | 403.55 | 250 |
| 2026-07-06 | 411.00 | 412.00 | 408.00 | 408.00 | 401.58 | 29,720 |
| 2026-07-03 | 413.79 | 413.79 | 413.79 | 413.79 | 407.28 | 0 |
| 2026-07-02 | 418.00 | 418.00 | 405.00 | 413.79 | 407.28 | 13,656 |
| 2026-07-01 | 430.00 | 430.00 | 415.00 | 415.00 | 408.47 | 2,092 |
| 2026-06-30 | 437.00 | 437.00 | 424.91 | 429.70 | 416.97 | 26,724 |
| 2026-06-29 | 422.41 | 428.00 | 422.41 | 428.00 | 415.32 | 48 |
| 2026-06-26 | 405.00 | 406.01 | 405.00 | 405.00 | 393.00 | 120 |
| 2026-06-25 | 400.30 | 401.00 | 400.00 | 400.15 | 388.30 | 410 |
| 2026-06-24 | 399.01 | 404.00 | 399.01 | 400.82 | 388.95 | 4,737 |
| 2026-06-23 | 397.85 | 403.00 | 397.70 | 403.00 | 391.06 | 1,385 |
| 2026-06-22 | 390.53 | 390.53 | 388.00 | 389.00 | 377.48 | 5,091 |
| 2026-06-19 | 389.91 | 389.91 | 389.91 | 389.91 | 378.36 | 0 |
| 2026-06-18 | 390.00 | 395.01 | 388.42 | 389.91 | 378.36 | 3,926 |
| 2026-06-17 | 399.45 | 400.00 | 392.37 | 393.10 | 381.46 | 1,868 |
| 2026-06-16 | 412.01 | 412.01 | 401.90 | 405.52 | 393.51 | 5,480 |
| 2026-06-15 | 421.00 | 424.00 | 413.00 | 413.11 | 400.87 | 666 |
| 2026-06-12 | 415.00 | 425.41 | 415.00 | 425.41 | 412.81 | 275 |
| 2026-06-11 | 419.50 | 419.50 | 414.48 | 414.48 | 402.20 | 30 |
| 2026-06-10 | 416.06 | 416.06 | 416.06 | 416.06 | 403.74 | 18 |
| 2026-06-09 | 412.00 | 415.00 | 412.00 | 415.00 | 402.71 | 54 |
| 2026-06-08 | 412.00 | 420.00 | 412.00 | 415.25 | 402.95 | 1,650 |
| 2026-06-05 | 405.00 | 419.00 | 405.00 | 416.56 | 404.22 | 5,870 |
| 2026-06-04 | 420.00 | 420.00 | 400.00 | 402.04 | 390.13 | 517 |
| 2026-06-03 | 429.50 | 429.50 | 407.18 | 408.95 | 396.84 | 844 |
| 2026-06-02 | 431.00 | 434.00 | 430.00 | 430.96 | 418.20 | 1,550 |
| 2026-06-01 | 430.02 | 435.00 | 428.00 | 435.00 | 422.12 | 27,495 |
| 2026-05-29 | 431.72 | 433.00 | 431.01 | 431.01 | 418.24 | 220 |
| 2026-05-28 | 438.00 | 439.01 | 432.03 | 432.03 | 419.23 | 320 |
| 2026-05-27 | 445.00 | 445.00 | 436.45 | 437.47 | 424.51 | 2,136 |
| 2026-05-26 | 434.25 | 434.80 | 434.25 | 434.71 | 421.83 | 1,927 |
| 2026-05-25 | 432.50 | 432.50 | 432.50 | 432.50 | 419.69 | 0 |
| 2026-05-22 | 435.00 | 435.00 | 432.00 | 432.50 | 419.69 | 153 |
| 2026-05-21 | 430.00 | 434.00 | 430.00 | 434.00 | 421.15 | 520 |
| 2026-05-20 | 433.50 | 433.50 | 431.00 | 431.61 | 418.83 | 2,489 |
| 2026-05-19 | 439.00 | 439.00 | 430.00 | 430.00 | 417.26 | 316 |
| 2026-05-18 | 429.00 | 438.01 | 429.00 | 433.00 | 420.18 | 108 |
| 2026-05-15 | 440.50 | 440.50 | 429.20 | 430.73 | 417.97 | 12,611 |
| 2026-05-14 | 430.00 | 436.00 | 430.00 | 434.48 | 421.61 | 4,121 |
| 2026-05-13 | 430.00 | 430.00 | 425.00 | 429.00 | 416.29 | 896 |
| 2026-05-12 | 429.00 | 430.00 | 429.00 | 429.92 | 417.19 | 81 |
| 2026-05-11 | 433.00 | 433.00 | 428.11 | 429.00 | 416.29 | 347 |
| 2026-05-08 | 450.00 | 450.00 | 436.70 | 436.70 | 423.77 | 190 |
| 2026-05-07 | 455.00 | 456.00 | 452.00 | 455.00 | 441.52 | 89 |
| 2026-05-06 | 460.01 | 462.01 | 456.00 | 456.00 | 442.49 | 289 |
| 2026-05-05 | 467.00 | 467.00 | 459.00 | 460.03 | 446.40 | 217 |
| 2026-05-04 | 475.00 | 477.93 | 472.00 | 475.42 | 461.34 | 150 |
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.