Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 856.80 | 856.80 | 856.80 | 856.80 | 783.84 | 25 |
| 2024-11-19 | 911.60 | 911.60 | 911.60 | 911.60 | 833.98 | 0 |
| 2024-11-15 | 911.60 | 911.60 | 911.60 | 911.60 | 833.98 | 0 |
| 2024-11-14 | 911.60 | 911.60 | 911.60 | 911.60 | 833.98 | 0 |
| 2024-11-13 | 911.60 | 911.60 | 911.60 | 911.60 | 833.98 | 0 |
| 2024-11-12 | 911.60 | 911.60 | 911.60 | 911.60 | 833.98 | 0 |
| 2024-11-11 | 911.60 | 911.60 | 911.60 | 911.60 | 833.98 | 81 |
| 2024-11-08 | 885.00 | 885.00 | 885.00 | 885.00 | 809.64 | 0 |
| 2024-11-07 | 885.00 | 885.00 | 885.00 | 885.00 | 809.64 | 17 |
| 2024-11-06 | 910.00 | 910.00 | 901.28 | 903.00 | 826.11 | 337 |
| 2024-11-05 | 860.00 | 860.00 | 860.00 | 860.00 | 786.77 | 0 |
| 2024-11-04 | 868.00 | 868.00 | 860.00 | 860.00 | 786.77 | 32 |
| 2024-11-01 | 890.00 | 890.00 | 890.00 | 890.00 | 814.21 | 17 |
| 2024-10-31 | 851.39 | 851.39 | 851.39 | 851.39 | 778.89 | 0 |
| 2024-10-30 | 846.00 | 851.39 | 846.00 | 851.39 | 778.89 | 41 |
| 2024-10-29 | 840.50 | 846.22 | 828.21 | 846.22 | 774.16 | 375 |
| 2024-10-28 | 838.00 | 838.00 | 820.01 | 820.01 | 750.18 | 503 |
| 2024-10-25 | 835.00 | 835.00 | 835.00 | 835.00 | 763.90 | 30 |
| 2024-10-24 | 851.39 | 851.39 | 851.39 | 851.39 | 778.89 | 6 |
| 2024-10-23 | 821.00 | 821.00 | 821.00 | 821.00 | 751.09 | 6 |
| 2024-10-22 | 829.00 | 829.50 | 828.90 | 829.50 | 758.87 | 142 |
| 2024-10-21 | 815.00 | 815.00 | 814.99 | 814.99 | 745.59 | 112 |
| 2024-10-18 | 837.48 | 837.48 | 837.48 | 837.48 | 766.17 | 7 |
| 2024-10-17 | 848.39 | 848.39 | 835.00 | 846.00 | 773.96 | 332 |
| 2024-10-16 | 847.00 | 849.00 | 839.90 | 849.00 | 776.71 | 934 |
| 2024-10-15 | 829.99 | 830.99 | 813.41 | 830.00 | 759.32 | 2,161 |
| 2024-10-14 | 802.00 | 802.00 | 802.00 | 802.00 | 733.71 | 0 |
| 2024-10-11 | 802.00 | 802.00 | 802.00 | 802.00 | 733.71 | 714 |
| 2024-10-10 | 804.00 | 815.00 | 804.00 | 815.00 | 745.60 | 172 |
| 2024-10-09 | 789.13 | 789.13 | 789.13 | 789.13 | 721.93 | 13 |
| 2024-10-08 | 785.01 | 829.00 | 785.01 | 829.00 | 758.41 | 579 |
| 2024-10-07 | 786.60 | 825.00 | 786.60 | 790.00 | 722.73 | 280 |
| 2024-10-04 | 790.00 | 793.00 | 785.00 | 793.00 | 725.47 | 2,324 |
| 2024-10-03 | 818.00 | 818.00 | 818.00 | 818.00 | 748.35 | 0 |
| 2024-10-02 | 818.00 | 818.00 | 818.00 | 818.00 | 748.35 | 0 |
| 2024-09-30 | 818.00 | 818.00 | 818.00 | 818.00 | 743.14 | 31 |
| 2024-09-27 | 810.00 | 824.99 | 810.00 | 822.50 | 747.23 | 2,211 |
| 2024-09-26 | 800.90 | 800.90 | 800.90 | 800.90 | 727.60 | 8 |
| 2024-09-25 | 800.90 | 800.90 | 800.90 | 800.90 | 727.60 | 0 |
| 2024-09-24 | 790.00 | 800.90 | 790.00 | 800.90 | 727.60 | 798 |
| 2024-09-23 | 795.00 | 795.00 | 795.00 | 795.00 | 722.24 | 225 |
| 2024-09-20 | 778.50 | 778.50 | 778.50 | 778.50 | 707.25 | 200 |
| 2024-09-19 | 780.00 | 780.00 | 775.00 | 775.00 | 704.07 | 201 |
| 2024-09-18 | 772.00 | 772.00 | 772.00 | 772.00 | 701.35 | 222 |
| 2024-09-17 | 757.00 | 757.00 | 757.00 | 757.00 | 687.72 | 140 |
| 2024-09-13 | 760.50 | 763.00 | 760.50 | 763.00 | 693.17 | 226 |
| 2024-09-12 | 775.29 | 775.29 | 760.50 | 760.50 | 690.90 | 1,809 |
| 2024-09-11 | 765.35 | 779.79 | 765.00 | 775.29 | 704.34 | 3,086 |
| 2024-09-10 | 790.00 | 790.00 | 790.00 | 790.00 | 717.70 | 362 |
| 2024-09-09 | 798.00 | 798.00 | 798.00 | 798.00 | 724.97 | 8,424 |
| 2024-09-06 | 798.00 | 798.00 | 798.00 | 798.00 | 724.97 | 207 |
| 2024-09-05 | 789.90 | 792.50 | 789.90 | 792.50 | 719.97 | 553 |
| 2024-09-04 | 774.50 | 774.50 | 773.90 | 773.90 | 703.07 | 179 |
| 2024-09-03 | 788.00 | 800.00 | 785.00 | 787.84 | 715.74 | 1,682 |
| 2024-09-02 | 787.99 | 787.99 | 787.99 | 787.99 | 715.88 | 32 |
| 2024-08-30 | 778.50 | 800.00 | 770.00 | 787.99 | 715.88 | 69,957 |
| 2024-08-29 | 775.00 | 785.00 | 775.00 | 785.00 | 713.16 | 346 |
| 2024-08-28 | 776.54 | 776.54 | 776.54 | 776.54 | 705.47 | 0 |
| 2024-08-27 | 776.54 | 776.54 | 776.54 | 776.54 | 705.47 | 0 |
| 2024-08-26 | 776.54 | 776.54 | 776.54 | 776.54 | 705.47 | 3,860 |
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.