Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 723.60 | 723.60 | 723.60 | 723.60 | 666.91 | 0 |
| 2025-02-14 | 723.60 | 723.60 | 723.60 | 723.60 | 666.91 | 11 |
| 2025-02-13 | 725.00 | 725.00 | 723.00 | 723.00 | 666.36 | 35 |
| 2025-02-12 | 720.00 | 720.00 | 716.50 | 716.50 | 660.37 | 13,458 |
| 2025-02-11 | 720.00 | 720.00 | 720.00 | 720.00 | 663.60 | 111 |
| 2025-02-10 | 713.00 | 713.00 | 710.01 | 710.01 | 654.39 | 169 |
| 2025-02-07 | 707.07 | 707.07 | 707.00 | 707.00 | 651.61 | 40 |
| 2025-02-06 | 694.00 | 699.11 | 694.00 | 699.11 | 644.34 | 113 |
| 2025-02-05 | 681.89 | 694.00 | 681.89 | 694.00 | 639.63 | 146 |
| 2025-02-04 | 695.00 | 695.00 | 680.00 | 687.00 | 633.18 | 788 |
| 2025-01-31 | 695.00 | 700.96 | 690.00 | 695.44 | 640.96 | 4,287 |
| 2025-01-30 | 707.00 | 708.00 | 664.00 | 674.00 | 621.20 | 4,005 |
| 2025-01-29 | 771.00 | 771.00 | 771.00 | 771.00 | 710.60 | 8 |
| 2025-01-28 | 792.00 | 792.00 | 792.00 | 792.00 | 729.96 | 0 |
| 2025-01-27 | 760.35 | 792.00 | 760.35 | 792.00 | 729.96 | 343 |
| 2025-01-24 | 757.46 | 757.46 | 757.46 | 757.46 | 698.12 | 0 |
| 2025-01-23 | 757.46 | 757.46 | 757.46 | 757.46 | 698.12 | 10 |
| 2025-01-22 | 760.00 | 760.01 | 760.00 | 760.01 | 700.47 | 586 |
| 2025-01-21 | 765.55 | 765.55 | 765.50 | 765.52 | 705.55 | 460 |
| 2025-01-20 | 760.00 | 760.00 | 760.00 | 760.00 | 700.46 | 0 |
| 2025-01-17 | 767.50 | 767.50 | 760.00 | 760.00 | 700.46 | 209 |
| 2025-01-16 | 758.00 | 759.00 | 757.00 | 758.00 | 698.62 | 2,545 |
| 2025-01-15 | 745.00 | 745.00 | 744.00 | 744.00 | 685.72 | 1,443 |
| 2025-01-14 | 745.00 | 745.00 | 745.00 | 745.00 | 686.64 | 5,349 |
| 2025-01-13 | 757.07 | 757.07 | 757.07 | 757.07 | 697.76 | 0 |
| 2025-01-10 | 757.07 | 757.07 | 757.07 | 757.07 | 697.76 | 314 |
| 2025-01-09 | 758.00 | 758.00 | 758.00 | 758.00 | 698.62 | 0 |
| 2025-01-08 | 747.07 | 758.00 | 747.07 | 758.00 | 698.62 | 94 |
| 2025-01-07 | 770.00 | 770.00 | 770.00 | 770.00 | 704.43 | 7 |
| 2025-01-06 | 773.00 | 774.76 | 773.00 | 774.76 | 708.79 | 71 |
| 2025-01-03 | 769.20 | 769.20 | 769.20 | 769.20 | 703.70 | 0 |
| 2025-01-02 | 775.00 | 775.00 | 768.00 | 769.20 | 703.70 | 4,230 |
| 2024-12-31 | 780.00 | 781.00 | 780.00 | 781.00 | 714.50 | 26 |
| 2024-12-30 | 770.00 | 770.00 | 770.00 | 770.00 | 704.43 | 63 |
| 2024-12-27 | 760.00 | 763.00 | 760.00 | 760.00 | 695.28 | 621 |
| 2024-12-26 | 776.99 | 776.99 | 775.01 | 775.01 | 709.02 | 131 |
| 2024-12-24 | 766.99 | 766.99 | 766.99 | 766.99 | 701.68 | 5 |
| 2024-12-23 | 768.00 | 768.00 | 768.00 | 768.00 | 702.60 | 0 |
| 2024-12-20 | 768.00 | 768.00 | 768.00 | 768.00 | 702.60 | 15 |
| 2024-12-19 | 785.99 | 785.99 | 757.95 | 757.95 | 693.41 | 923 |
| 2024-12-18 | 780.00 | 780.00 | 780.00 | 780.00 | 713.58 | 1,088 |
| 2024-12-17 | 782.50 | 788.00 | 782.50 | 786.00 | 719.07 | 64,960 |
| 2024-12-16 | 796.00 | 796.00 | 784.50 | 784.50 | 717.70 | 52 |
| 2024-12-13 | 799.50 | 799.50 | 799.50 | 799.50 | 731.42 | 0 |
| 2024-12-11 | 799.50 | 799.50 | 799.50 | 799.50 | 731.42 | 0 |
| 2024-12-10 | 800.00 | 800.00 | 799.50 | 799.50 | 731.42 | 29 |
| 2024-12-09 | 860.00 | 860.00 | 860.00 | 860.00 | 786.77 | 0 |
| 2024-12-06 | 860.00 | 860.00 | 860.00 | 860.00 | 786.77 | 0 |
| 2024-12-05 | 860.00 | 860.00 | 860.00 | 860.00 | 786.77 | 0 |
| 2024-12-04 | 860.00 | 860.00 | 860.00 | 860.00 | 786.77 | 50 |
| 2024-12-03 | 876.75 | 876.75 | 876.75 | 876.75 | 802.09 | 2,174 |
| 2024-12-02 | 876.75 | 876.75 | 876.75 | 876.75 | 802.09 | 179 |
| 2024-11-29 | 886.00 | 886.00 | 886.00 | 886.00 | 810.56 | 0 |
| 2024-11-28 | 886.00 | 886.00 | 886.00 | 886.00 | 810.56 | 0 |
| 2024-11-27 | 886.00 | 886.00 | 886.00 | 886.00 | 810.56 | 20 |
| 2024-11-26 | 893.00 | 893.00 | 893.00 | 893.00 | 816.96 | 0 |
| 2024-11-25 | 893.00 | 893.00 | 893.00 | 893.00 | 816.96 | 0 |
| 2024-11-22 | 893.00 | 893.00 | 893.00 | 893.00 | 816.96 | 33 |
| 2024-11-21 | 869.32 | 869.32 | 869.32 | 869.32 | 795.30 | 13 |
| 2024-11-20 | 856.80 | 856.80 | 856.80 | 856.80 | 783.84 | 25 |
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.