Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 685.00 | 685.00 | 685.00 | 685.00 | 636.51 | 0 |
| 2025-05-15 | 680.00 | 685.00 | 680.00 | 685.00 | 636.51 | 110 |
| 2025-05-14 | 668.00 | 668.00 | 668.00 | 668.00 | 620.72 | 324 |
| 2025-05-13 | 684.00 | 684.00 | 677.50 | 677.50 | 629.54 | 101 |
| 2025-05-12 | 690.00 | 690.00 | 678.00 | 678.00 | 630.01 | 810 |
| 2025-05-09 | 680.00 | 680.00 | 680.00 | 680.00 | 631.87 | 9 |
| 2025-05-08 | 673.00 | 678.00 | 673.00 | 674.00 | 626.29 | 443 |
| 2025-05-07 | 675.00 | 680.00 | 675.00 | 680.00 | 631.87 | 88 |
| 2025-05-06 | 675.00 | 677.00 | 674.00 | 676.63 | 628.74 | 709 |
| 2025-05-05 | 685.00 | 685.00 | 685.00 | 685.00 | 636.51 | 89 |
| 2025-05-02 | 674.15 | 680.00 | 674.15 | 674.15 | 626.43 | 661 |
| 2025-04-30 | 660.00 | 662.00 | 660.00 | 662.00 | 615.14 | 13 |
| 2025-04-29 | 666.20 | 666.20 | 666.20 | 666.20 | 619.04 | 16 |
| 2025-04-28 | 660.18 | 665.00 | 660.18 | 665.00 | 617.93 | 786 |
| 2025-04-25 | 657.50 | 675.99 | 657.50 | 660.18 | 613.45 | 79,941 |
| 2025-04-24 | 645.00 | 650.00 | 645.00 | 650.00 | 603.99 | 45 |
| 2025-04-23 | 684.10 | 684.10 | 684.10 | 684.10 | 635.68 | 5,000 |
| 2025-04-22 | 658.75 | 658.75 | 658.75 | 658.75 | 612.12 | 0 |
| 2025-04-21 | 658.75 | 658.75 | 658.75 | 658.75 | 612.12 | 10 |
| 2025-04-16 | 678.01 | 678.01 | 678.00 | 678.01 | 630.02 | 21 |
| 2025-04-15 | 690.00 | 690.00 | 690.00 | 690.00 | 641.16 | 46 |
| 2025-04-14 | 680.00 | 680.00 | 680.00 | 680.00 | 631.87 | 0 |
| 2025-04-11 | 685.50 | 685.50 | 680.00 | 680.00 | 631.87 | 310 |
| 2025-04-10 | 681.82 | 681.82 | 681.82 | 681.82 | 633.56 | 0 |
| 2025-04-09 | 681.82 | 681.82 | 681.82 | 681.82 | 633.56 | 5 |
| 2025-04-08 | 710.95 | 710.95 | 710.45 | 710.45 | 660.16 | 50 |
| 2025-04-07 | 685.01 | 685.01 | 685.01 | 685.01 | 636.52 | 24 |
| 2025-04-04 | 680.00 | 680.00 | 680.00 | 680.00 | 631.87 | 5 |
| 2025-04-03 | 745.00 | 745.00 | 745.00 | 745.00 | 692.27 | 0 |
| 2025-04-02 | 745.00 | 745.00 | 745.00 | 745.00 | 692.27 | 0 |
| 2025-04-01 | 745.00 | 745.00 | 745.00 | 745.00 | 686.64 | 0 |
| 2025-03-31 | 745.00 | 745.00 | 745.00 | 745.00 | 686.64 | 24 |
| 2025-03-28 | 750.00 | 754.50 | 750.00 | 754.50 | 695.39 | 84 |
| 2025-03-27 | 758.85 | 762.64 | 755.00 | 755.00 | 695.85 | 153 |
| 2025-03-26 | 745.00 | 750.00 | 745.00 | 750.00 | 691.25 | 630 |
| 2025-03-25 | 738.00 | 738.00 | 738.00 | 738.00 | 680.19 | 1,760 |
| 2025-03-24 | 714.00 | 714.00 | 714.00 | 714.00 | 658.07 | 0 |
| 2025-03-21 | 714.00 | 714.00 | 714.00 | 714.00 | 658.07 | 0 |
| 2025-03-20 | 714.00 | 714.00 | 714.00 | 714.00 | 658.07 | 0 |
| 2025-03-19 | 714.00 | 714.00 | 714.00 | 714.00 | 658.07 | 0 |
| 2025-03-18 | 714.00 | 714.00 | 714.00 | 714.00 | 658.07 | 50 |
| 2025-03-14 | 693.45 | 708.00 | 693.45 | 708.00 | 652.54 | 55 |
| 2025-03-13 | 730.80 | 730.80 | 730.80 | 730.80 | 673.55 | 0 |
| 2025-03-12 | 730.80 | 730.80 | 730.80 | 730.80 | 673.55 | 7 |
| 2025-03-11 | 724.40 | 728.00 | 724.40 | 728.00 | 670.97 | 49 |
| 2025-03-10 | 753.00 | 753.00 | 753.00 | 753.00 | 694.01 | 77,129 |
| 2025-03-07 | 737.51 | 757.00 | 737.51 | 757.00 | 697.70 | 57 |
| 2025-03-06 | 729.00 | 735.00 | 729.00 | 735.00 | 677.42 | 306 |
| 2025-03-05 | 742.00 | 742.00 | 742.00 | 742.00 | 683.87 | 0 |
| 2025-03-04 | 745.00 | 752.00 | 742.00 | 742.00 | 683.87 | 333 |
| 2025-03-03 | 738.00 | 745.00 | 738.00 | 740.00 | 682.03 | 18,053 |
| 2025-02-28 | 737.37 | 737.37 | 733.85 | 733.85 | 676.36 | 36 |
| 2025-02-27 | 721.99 | 723.00 | 720.00 | 720.00 | 663.60 | 35 |
| 2025-02-26 | 723.00 | 723.00 | 712.00 | 719.51 | 663.14 | 115 |
| 2025-02-25 | 750.00 | 750.00 | 740.00 | 740.00 | 682.03 | 311 |
| 2025-02-24 | 753.25 | 755.00 | 742.00 | 742.00 | 683.87 | 1,830 |
| 2025-02-21 | 740.01 | 750.00 | 740.00 | 743.00 | 684.79 | 390 |
| 2025-02-20 | 745.00 | 745.00 | 735.00 | 735.00 | 677.42 | 76,156 |
| 2025-02-19 | 740.00 | 750.00 | 740.00 | 750.00 | 691.25 | 94 |
| 2025-02-18 | 722.50 | 722.50 | 722.50 | 722.50 | 665.90 | 724 |
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.