Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 507.00 | 520.00 | 503.77 | 519.81 | 498.50 | 515 |
| 2026-01-29 | 487.11 | 520.00 | 487.11 | 503.50 | 482.86 | 600 |
| 2026-01-28 | 497.00 | 498.00 | 491.01 | 491.01 | 470.88 | 177 |
| 2026-01-27 | 510.00 | 510.00 | 495.25 | 497.00 | 476.63 | 373 |
| 2026-01-26 | 510.00 | 512.20 | 508.25 | 509.30 | 488.42 | 310 |
| 2026-01-23 | 505.00 | 510.00 | 505.00 | 505.90 | 485.16 | 708 |
| 2026-01-22 | 505.00 | 512.51 | 505.00 | 510.00 | 489.10 | 569 |
| 2026-01-21 | 494.00 | 505.00 | 494.00 | 505.00 | 484.30 | 1,506 |
| 2026-01-20 | 490.03 | 501.00 | 490.03 | 494.95 | 474.66 | 463 |
| 2026-01-19 | 490.03 | 490.03 | 490.03 | 490.03 | 469.94 | 7 |
| 2026-01-16 | 490.00 | 491.00 | 487.00 | 490.02 | 469.93 | 316 |
| 2026-01-15 | 505.00 | 505.00 | 498.50 | 500.00 | 479.50 | 2,895 |
| 2026-01-14 | 515.60 | 515.60 | 505.00 | 505.00 | 484.30 | 145 |
| 2026-01-13 | 527.19 | 527.19 | 507.00 | 507.00 | 480.41 | 39,740 |
| 2026-01-12 | 515.00 | 525.75 | 515.00 | 520.01 | 492.74 | 34,713 |
| 2026-01-09 | 509.50 | 511.40 | 509.50 | 510.00 | 483.25 | 41,885 |
| 2026-01-08 | 506.50 | 510.00 | 506.50 | 509.50 | 482.78 | 69,446 |
| 2026-01-07 | 492.90 | 500.33 | 492.90 | 500.33 | 474.09 | 118,004 |
| 2026-01-06 | 515.00 | 515.00 | 489.00 | 493.34 | 467.46 | 118,300 |
| 2026-01-05 | 528.05 | 533.00 | 528.05 | 530.00 | 502.20 | 167 |
| 2026-01-02 | 509.49 | 509.49 | 507.63 | 507.63 | 481.00 | 134 |
| 2025-12-31 | 506.68 | 506.68 | 505.74 | 505.74 | 479.21 | 1,381 |
| 2025-12-30 | 502.59 | 508.91 | 502.59 | 508.91 | 482.22 | 176 |
| 2025-12-29 | 501.99 | 504.80 | 500.76 | 503.75 | 477.33 | 88 |
| 2025-12-26 | 531.70 | 531.70 | 530.95 | 530.95 | 503.10 | 187 |
| 2025-12-24 | 530.00 | 530.00 | 530.00 | 530.00 | 502.20 | 62 |
| 2025-12-23 | 525.00 | 526.50 | 525.00 | 525.42 | 497.86 | 542 |
| 2025-12-22 | 530.00 | 530.00 | 527.00 | 527.00 | 499.36 | 91 |
| 2025-12-19 | 542.27 | 545.00 | 532.47 | 534.24 | 506.22 | 261 |
| 2025-12-18 | 542.00 | 545.00 | 542.00 | 545.00 | 516.41 | 18,866 |
| 2025-12-17 | 538.01 | 549.64 | 534.81 | 546.95 | 518.26 | 1,040 |
| 2025-12-16 | 513.49 | 535.00 | 513.49 | 533.55 | 505.57 | 7,010 |
| 2025-12-15 | 505.00 | 507.99 | 505.00 | 507.99 | 481.35 | 361 |
| 2025-12-11 | 494.50 | 496.01 | 493.00 | 495.20 | 469.23 | 230 |
| 2025-12-10 | 499.00 | 501.93 | 499.00 | 501.93 | 475.60 | 22,098 |
| 2025-12-09 | 488.43 | 490.01 | 486.00 | 486.00 | 460.51 | 94 |
| 2025-12-08 | 499.60 | 499.60 | 486.00 | 486.00 | 460.51 | 1,340 |
| 2025-12-05 | 506.40 | 509.00 | 498.00 | 499.60 | 473.40 | 423 |
| 2025-12-04 | 503.49 | 503.49 | 495.22 | 495.60 | 469.61 | 162 |
| 2025-12-03 | 499.00 | 500.00 | 499.00 | 500.00 | 473.77 | 29 |
| 2025-12-02 | 486.00 | 486.00 | 486.00 | 486.00 | 460.51 | 11 |
| 2025-12-01 | 489.00 | 490.01 | 487.50 | 490.00 | 464.30 | 101 |
| 2025-11-28 | 488.00 | 493.00 | 488.00 | 489.00 | 463.35 | 15,882 |
| 2025-11-27 | 492.00 | 492.00 | 491.05 | 491.05 | 465.29 | 20 |
| 2025-11-26 | 490.82 | 490.82 | 486.01 | 486.01 | 460.52 | 33,444 |
| 2025-11-25 | 499.48 | 500.03 | 490.00 | 490.00 | 464.30 | 191 |
| 2025-11-24 | 500.00 | 503.00 | 492.00 | 492.17 | 466.36 | 107 |
| 2025-11-21 | 490.02 | 490.02 | 490.02 | 490.02 | 464.32 | 0 |
| 2025-11-20 | 493.05 | 493.05 | 490.02 | 490.02 | 464.32 | 192 |
| 2025-11-19 | 497.00 | 497.00 | 492.50 | 493.99 | 468.08 | 130 |
| 2025-11-18 | 501.31 | 501.31 | 499.99 | 500.00 | 473.77 | 68 |
| 2025-11-14 | 501.00 | 510.00 | 500.00 | 505.00 | 478.51 | 2,286 |
| 2025-11-13 | 515.00 | 520.00 | 514.00 | 517.73 | 490.57 | 8,500 |
| 2025-11-12 | 505.00 | 508.00 | 505.00 | 508.00 | 481.36 | 27,100 |
| 2025-11-11 | 502.00 | 511.00 | 498.00 | 502.00 | 475.67 | 93 |
| 2025-11-10 | 503.44 | 503.44 | 494.00 | 494.00 | 468.09 | 94 |
| 2025-11-07 | 510.00 | 510.00 | 500.00 | 504.30 | 477.85 | 503 |
| 2025-11-06 | 514.51 | 514.51 | 510.50 | 510.50 | 483.72 | 103 |
| 2025-11-05 | 515.70 | 515.70 | 510.50 | 510.50 | 483.72 | 19,491 |
| 2025-11-04 | 497.06 | 510.00 | 497.06 | 510.00 | 483.25 | 1,181 |
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.