Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 471.00 | 477.00 | 470.00 | 477.00 | 462.87 | 242 |
| 2026-04-29 | 483.00 | 483.00 | 467.00 | 467.00 | 453.17 | 476 |
| 2026-04-28 | 486.00 | 486.00 | 480.00 | 483.00 | 468.69 | 121 |
| 2026-04-27 | 490.00 | 490.00 | 476.00 | 478.17 | 464.01 | 223 |
| 2026-04-24 | 520.00 | 520.25 | 479.00 | 479.34 | 465.14 | 3,271 |
| 2026-04-23 | 506.41 | 555.01 | 506.41 | 551.50 | 535.17 | 5,301 |
| 2026-04-22 | 520.00 | 520.00 | 520.00 | 520.00 | 504.60 | 0 |
| 2026-04-21 | 520.00 | 520.00 | 520.00 | 520.00 | 504.60 | 0 |
| 2026-04-20 | 519.50 | 520.00 | 519.50 | 520.00 | 504.60 | 424 |
| 2026-04-17 | 509.97 | 512.51 | 509.97 | 510.57 | 495.45 | 63 |
| 2026-04-16 | 487.00 | 487.00 | 487.00 | 487.00 | 472.58 | 0 |
| 2026-04-15 | 489.00 | 489.00 | 487.00 | 487.00 | 472.58 | 107 |
| 2026-04-14 | 488.50 | 488.50 | 488.50 | 488.50 | 474.03 | 106 |
| 2026-04-13 | 484.01 | 484.01 | 484.01 | 484.01 | 469.67 | 12 |
| 2026-04-10 | 486.00 | 486.00 | 484.00 | 484.00 | 469.66 | 415 |
| 2026-04-09 | 492.00 | 492.00 | 486.99 | 487.00 | 472.58 | 38 |
| 2026-04-08 | 485.00 | 485.00 | 483.00 | 483.00 | 468.69 | 38 |
| 2026-04-07 | 495.00 | 495.00 | 490.53 | 490.53 | 476.00 | 86 |
| 2026-04-06 | 499.00 | 499.00 | 499.00 | 499.00 | 484.22 | 13 |
| 2026-04-01 | 510.00 | 510.00 | 499.50 | 499.50 | 484.71 | 65 |
| 2026-03-31 | 510.00 | 517.00 | 510.00 | 517.00 | 495.81 | 636 |
| 2026-03-30 | 520.00 | 524.00 | 520.00 | 524.00 | 502.52 | 212 |
| 2026-03-27 | 514.00 | 515.90 | 512.00 | 513.80 | 492.74 | 880 |
| 2026-03-26 | 520.00 | 520.00 | 520.00 | 520.00 | 498.69 | 0 |
| 2026-03-25 | 520.00 | 520.00 | 520.00 | 520.00 | 498.69 | 0 |
| 2026-03-24 | 520.00 | 520.00 | 520.00 | 520.00 | 498.69 | 11 |
| 2026-03-23 | 525.60 | 525.60 | 525.60 | 525.60 | 504.06 | 0 |
| 2026-03-20 | 524.00 | 525.60 | 524.00 | 525.60 | 504.06 | 1,030 |
| 2026-03-19 | 520.00 | 520.00 | 513.00 | 513.00 | 491.97 | 26 |
| 2026-03-18 | 525.00 | 525.00 | 509.00 | 509.00 | 488.14 | 62 |
| 2026-03-17 | 543.22 | 543.22 | 535.01 | 535.01 | 513.08 | 49 |
| 2026-03-13 | 541.00 | 541.00 | 541.00 | 541.00 | 518.82 | 31 |
| 2026-03-12 | 540.00 | 540.00 | 540.00 | 540.00 | 517.87 | 8,657 |
| 2026-03-11 | 537.00 | 540.00 | 537.00 | 537.00 | 514.99 | 114 |
| 2026-03-10 | 540.00 | 540.00 | 540.00 | 540.00 | 517.87 | 20 |
| 2026-03-09 | 550.00 | 550.00 | 547.49 | 547.50 | 525.06 | 93 |
| 2026-03-06 | 555.00 | 568.00 | 555.00 | 568.00 | 544.72 | 131 |
| 2026-03-05 | 566.00 | 566.00 | 566.00 | 566.00 | 542.80 | 5 |
| 2026-03-04 | 550.00 | 562.00 | 550.00 | 562.00 | 538.96 | 158 |
| 2026-03-03 | 540.00 | 551.00 | 540.00 | 551.00 | 528.41 | 2,107 |
| 2026-03-02 | 532.78 | 532.78 | 532.00 | 532.00 | 510.19 | 5,308 |
| 2026-02-27 | 525.00 | 535.00 | 525.00 | 535.00 | 513.07 | 26,147 |
| 2026-02-26 | 531.30 | 531.30 | 530.00 | 530.00 | 508.28 | 98 |
| 2026-02-25 | 548.00 | 548.00 | 548.00 | 548.00 | 525.54 | 0 |
| 2026-02-24 | 548.00 | 548.00 | 548.00 | 548.00 | 525.54 | 0 |
| 2026-02-23 | 542.47 | 548.00 | 542.47 | 548.00 | 525.54 | 199 |
| 2026-02-20 | 538.00 | 538.00 | 530.00 | 530.00 | 508.28 | 16,815 |
| 2026-02-19 | 540.10 | 540.10 | 539.15 | 540.10 | 517.96 | 322 |
| 2026-02-18 | 539.68 | 543.52 | 539.68 | 543.52 | 521.24 | 1,067 |
| 2026-02-17 | 543.00 | 543.00 | 543.00 | 543.00 | 520.74 | 14 |
| 2026-02-16 | 543.00 | 543.00 | 543.00 | 543.00 | 520.74 | 0 |
| 2026-02-13 | 548.00 | 548.00 | 543.00 | 543.00 | 520.74 | 140 |
| 2026-02-12 | 556.00 | 556.00 | 554.00 | 554.00 | 531.29 | 79 |
| 2026-02-11 | 560.20 | 563.00 | 560.20 | 562.50 | 539.44 | 187 |
| 2026-02-10 | 542.00 | 555.00 | 542.00 | 555.00 | 532.25 | 733 |
| 2026-02-09 | 537.00 | 540.00 | 535.00 | 540.00 | 517.87 | 109 |
| 2026-02-06 | 535.00 | 541.79 | 535.00 | 541.79 | 519.58 | 423 |
| 2026-02-05 | 533.50 | 533.50 | 529.00 | 531.65 | 509.86 | 68 |
| 2026-02-04 | 500.00 | 538.00 | 500.00 | 530.00 | 508.28 | 115,472 |
| 2026-02-03 | 520.00 | 521.50 | 519.00 | 520.50 | 499.16 | 214 |
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.