Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 497.06 | 510.00 | 497.06 | 510.00 | 483.25 | 1,181 |
| 2025-11-03 | 519.55 | 519.55 | 497.00 | 497.05 | 470.98 | 1,305 |
| 2025-10-31 | 505.00 | 518.00 | 505.00 | 515.73 | 488.68 | 4,382 |
| 2025-10-30 | 515.00 | 520.01 | 505.00 | 506.36 | 479.80 | 678 |
| 2025-10-29 | 540.00 | 540.00 | 528.77 | 528.77 | 501.04 | 185 |
| 2025-10-28 | 539.00 | 542.00 | 538.00 | 539.30 | 511.01 | 1,445 |
| 2025-10-27 | 544.30 | 544.30 | 540.01 | 540.01 | 511.69 | 5,655 |
| 2025-10-24 | 541.00 | 542.00 | 541.00 | 542.00 | 513.57 | 126 |
| 2025-10-23 | 542.00 | 542.00 | 538.79 | 540.79 | 512.43 | 4,126 |
| 2025-10-22 | 543.00 | 549.00 | 543.00 | 549.00 | 520.20 | 258 |
| 2025-10-21 | 549.50 | 551.74 | 549.00 | 551.74 | 522.80 | 101 |
| 2025-10-20 | 545.00 | 545.00 | 542.50 | 544.00 | 515.47 | 706 |
← NewerPage 5 of 5 · 252 trading days
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.