Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 541.00 | 544.00 | 539.00 | 539.00 | 510.73 | 161 |
| 2025-10-16 | 543.00 | 543.00 | 539.00 | 539.00 | 510.73 | 133 |
| 2025-10-15 | 557.00 | 557.00 | 544.91 | 544.91 | 516.33 | 3,354 |
| 2025-10-14 | 539.60 | 567.59 | 539.60 | 557.00 | 527.79 | 3,100 |
| 2025-10-13 | 545.77 | 550.00 | 544.00 | 544.00 | 515.47 | 511 |
| 2025-10-10 | 553.00 | 555.00 | 547.00 | 550.00 | 521.15 | 587 |
| 2025-10-09 | 560.60 | 561.00 | 553.90 | 553.90 | 524.85 | 1,616 |
| 2025-10-08 | 565.28 | 565.28 | 560.50 | 560.60 | 531.20 | 297 |
| 2025-10-07 | 569.02 | 572.00 | 560.00 | 563.01 | 533.48 | 418 |
| 2025-10-06 | 561.50 | 563.00 | 560.50 | 561.50 | 532.05 | 542 |
| 2025-10-03 | 563.40 | 574.00 | 563.40 | 567.22 | 537.47 | 804 |
| 2025-10-02 | 562.85 | 571.00 | 561.00 | 561.33 | 531.89 | 541 |
| 2025-10-01 | 580.00 | 580.00 | 570.00 | 571.44 | 541.47 | 518 |
| 2025-09-30 | 587.00 | 587.00 | 575.00 | 578.99 | 542.88 | 33,643 |
| 2025-09-29 | 585.00 | 585.00 | 578.00 | 578.03 | 541.98 | 930 |
| 2025-09-26 | 585.52 | 585.52 | 585.00 | 585.00 | 548.52 | 32 |
| 2025-09-25 | 582.00 | 582.00 | 582.00 | 582.00 | 545.70 | 0 |
| 2025-09-24 | 576.90 | 585.00 | 576.90 | 582.00 | 545.70 | 1,674 |
| 2025-09-23 | 590.00 | 590.00 | 579.80 | 579.80 | 543.64 | 3,693 |
| 2025-09-22 | 580.00 | 580.00 | 577.00 | 579.18 | 543.06 | 4,897 |
| 2025-09-19 | 601.00 | 601.00 | 579.00 | 581.00 | 544.77 | 3,847 |
| 2025-09-18 | 585.03 | 591.00 | 575.00 | 581.10 | 544.86 | 2,282 |
| 2025-09-17 | 597.00 | 602.00 | 587.50 | 594.00 | 556.95 | 349 |
| 2025-09-15 | 601.00 | 606.77 | 601.00 | 601.10 | 563.61 | 106,893 |
| 2025-09-12 | 612.50 | 613.13 | 600.00 | 607.81 | 569.90 | 959 |
| 2025-09-11 | 620.50 | 620.50 | 620.50 | 620.50 | 581.80 | 0 |
| 2025-09-10 | 622.50 | 622.50 | 618.75 | 620.50 | 581.80 | 227 |
| 2025-09-09 | 637.17 | 637.17 | 626.01 | 629.23 | 589.99 | 419 |
| 2025-09-08 | 610.11 | 634.00 | 610.00 | 634.00 | 594.46 | 85 |
| 2025-09-05 | 636.00 | 636.00 | 628.00 | 630.50 | 591.18 | 2,584 |
| 2025-09-04 | 633.00 | 644.00 | 633.00 | 636.00 | 596.34 | 617 |
| 2025-09-03 | 638.26 | 638.26 | 628.00 | 632.00 | 592.58 | 9,270 |
| 2025-09-02 | 637.00 | 638.26 | 635.00 | 637.62 | 597.85 | 105,698 |
| 2025-09-01 | 630.00 | 630.00 | 630.00 | 630.00 | 590.71 | 0 |
| 2025-08-29 | 630.30 | 630.30 | 630.00 | 630.00 | 590.71 | 56 |
| 2025-08-28 | 625.00 | 625.00 | 625.00 | 625.00 | 586.02 | 32 |
| 2025-08-27 | 632.55 | 643.90 | 631.62 | 643.90 | 603.74 | 1,209 |
| 2025-08-26 | 633.00 | 633.00 | 625.00 | 625.00 | 586.02 | 36,691 |
| 2025-08-25 | 630.00 | 633.15 | 630.00 | 633.15 | 593.66 | 22 |
| 2025-08-22 | 633.00 | 633.01 | 633.00 | 633.00 | 593.52 | 173 |
| 2025-08-21 | 623.00 | 624.75 | 623.00 | 624.75 | 585.79 | 112 |
| 2025-08-20 | 632.96 | 632.96 | 624.00 | 624.50 | 585.55 | 32 |
| 2025-08-19 | 636.00 | 636.00 | 636.00 | 636.00 | 596.34 | 30,059 |
| 2025-08-18 | 639.00 | 639.00 | 628.00 | 629.49 | 590.23 | 55,136 |
| 2025-08-15 | 622.06 | 622.06 | 622.06 | 622.06 | 583.26 | 90,021 |
| 2025-08-14 | 614.05 | 614.05 | 614.05 | 614.05 | 575.75 | 0 |
| 2025-08-13 | 610.00 | 614.05 | 610.00 | 614.05 | 575.75 | 300,025 |
| 2025-08-12 | 597.00 | 597.00 | 596.46 | 596.46 | 559.26 | 1,246 |
| 2025-08-11 | 590.47 | 590.47 | 582.39 | 582.39 | 546.07 | 96 |
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.