Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 588.79 | 588.79 | 588.79 | 588.79 | 552.07 | 15 |
| 2025-08-07 | 595.00 | 595.00 | 593.00 | 593.00 | 556.02 | 42 |
| 2025-08-06 | 604.00 | 604.00 | 600.00 | 600.00 | 562.58 | 63 |
| 2025-08-05 | 614.50 | 615.00 | 610.00 | 610.00 | 571.96 | 7,065 |
| 2025-08-04 | 615.50 | 615.50 | 615.50 | 615.50 | 577.11 | 20 |
| 2025-08-01 | 614.00 | 614.00 | 614.00 | 614.00 | 575.71 | 6 |
| 2025-07-31 | 622.00 | 622.00 | 622.00 | 622.00 | 583.21 | 11,268 |
| 2025-07-30 | 610.02 | 616.00 | 610.02 | 613.00 | 574.77 | 5,218 |
| 2025-07-29 | 625.00 | 625.00 | 615.00 | 615.00 | 576.64 | 70 |
| 2025-07-28 | 629.00 | 631.00 | 629.00 | 631.00 | 591.65 | 295 |
| 2025-07-25 | 650.00 | 650.00 | 617.00 | 624.00 | 585.08 | 91,590 |
| 2025-07-24 | 665.10 | 665.10 | 660.00 | 660.00 | 618.84 | 90 |
| 2025-07-23 | 663.00 | 663.50 | 663.00 | 663.50 | 622.12 | 796 |
| 2025-07-22 | 655.00 | 660.00 | 655.00 | 660.00 | 618.84 | 413 |
| 2025-07-21 | 651.06 | 653.22 | 650.00 | 653.22 | 612.48 | 4,379 |
| 2025-07-18 | 648.50 | 648.50 | 646.00 | 646.00 | 605.71 | 438 |
| 2025-07-17 | 648.00 | 653.00 | 648.00 | 653.00 | 612.27 | 299 |
| 2025-07-16 | 655.00 | 661.22 | 646.20 | 646.20 | 605.90 | 88,108 |
| 2025-07-15 | 660.50 | 660.50 | 657.00 | 657.00 | 616.03 | 127 |
| 2025-07-14 | 660.50 | 660.50 | 660.50 | 660.50 | 619.31 | 53 |
| 2025-07-11 | 665.00 | 665.00 | 665.00 | 665.00 | 623.53 | 0 |
| 2025-07-10 | 670.00 | 670.00 | 665.00 | 665.00 | 623.53 | 100 |
| 2025-07-09 | 664.50 | 664.50 | 664.50 | 664.50 | 623.06 | 0 |
| 2025-07-08 | 664.50 | 664.50 | 664.50 | 664.50 | 623.06 | 0 |
| 2025-07-07 | 666.00 | 666.00 | 664.50 | 664.50 | 623.06 | 8,353 |
| 2025-07-04 | 675.00 | 675.00 | 675.00 | 675.00 | 632.90 | 0 |
| 2025-07-03 | 675.00 | 675.00 | 675.00 | 675.00 | 632.90 | 0 |
| 2025-07-02 | 675.00 | 675.00 | 675.00 | 675.00 | 632.90 | 0 |
| 2025-07-01 | 675.00 | 675.00 | 675.00 | 675.00 | 627.22 | 101 |
| 2025-06-30 | 670.00 | 670.00 | 670.00 | 670.00 | 622.58 | 80 |
| 2025-06-27 | 659.50 | 659.50 | 659.50 | 659.50 | 612.82 | 0 |
| 2025-06-26 | 659.50 | 659.50 | 659.50 | 659.50 | 612.82 | 21 |
| 2025-06-25 | 659.00 | 659.00 | 659.00 | 659.00 | 612.35 | 8 |
| 2025-06-24 | 663.00 | 668.00 | 663.00 | 668.00 | 620.72 | 31 |
| 2025-06-23 | 656.00 | 656.00 | 656.00 | 656.00 | 609.57 | 0 |
| 2025-06-20 | 656.00 | 656.00 | 656.00 | 656.00 | 609.57 | 0 |
| 2025-06-19 | 656.00 | 656.00 | 656.00 | 656.00 | 609.57 | 0 |
| 2025-06-18 | 656.00 | 656.00 | 656.00 | 656.00 | 609.57 | 57 |
| 2025-06-17 | 656.50 | 656.50 | 656.50 | 656.50 | 610.03 | 1,939 |
| 2025-06-16 | 665.00 | 665.00 | 665.00 | 665.00 | 617.93 | 8 |
| 2025-06-13 | 664.31 | 664.31 | 664.31 | 664.31 | 617.29 | 0 |
| 2025-06-12 | 664.31 | 664.31 | 664.31 | 664.31 | 617.29 | 0 |
| 2025-06-11 | 673.90 | 673.90 | 660.00 | 664.31 | 617.29 | 48 |
| 2025-06-10 | 666.00 | 666.00 | 666.00 | 666.00 | 618.86 | 0 |
| 2025-06-09 | 666.00 | 666.00 | 666.00 | 666.00 | 618.86 | 0 |
| 2025-06-06 | 666.00 | 666.00 | 666.00 | 666.00 | 618.86 | 125 |
| 2025-06-05 | 663.00 | 663.00 | 655.00 | 660.00 | 613.28 | 78 |
| 2025-06-04 | 663.60 | 663.60 | 663.20 | 663.20 | 616.26 | 118 |
| 2025-06-03 | 672.00 | 672.00 | 663.60 | 663.60 | 616.63 | 33 |
| 2025-06-02 | 672.00 | 672.00 | 672.00 | 672.00 | 624.43 | 0 |
| 2025-05-30 | 660.00 | 672.00 | 660.00 | 672.00 | 624.43 | 86,151 |
| 2025-05-29 | 666.00 | 666.00 | 656.00 | 656.00 | 609.57 | 729 |
| 2025-05-28 | 673.00 | 676.00 | 673.00 | 676.00 | 628.15 | 326 |
| 2025-05-27 | 673.00 | 673.00 | 671.00 | 672.85 | 625.22 | 2,711 |
| 2025-05-26 | 668.00 | 668.00 | 668.00 | 668.00 | 620.72 | 0 |
| 2025-05-23 | 666.01 | 668.00 | 666.01 | 668.00 | 620.72 | 640 |
| 2025-05-22 | 670.00 | 670.00 | 670.00 | 670.00 | 622.58 | 80 |
| 2025-05-21 | 686.00 | 686.00 | 686.00 | 686.00 | 637.44 | 424 |
| 2025-05-20 | 685.00 | 685.00 | 685.00 | 685.00 | 636.51 | 75 |
| 2025-05-19 | 685.00 | 685.00 | 685.00 | 685.00 | 636.51 | 0 |
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.