Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 404.00 | 407.50 | 402.80 | 407.50 | 407.50 | 113 |
| 2026-10-16 | 403.11 | 410.00 | 403.11 | 406.00 | 406.00 | 1,019 |
| 2026-10-15 | 400.00 | 400.52 | 400.00 | 400.21 | 400.21 | 367 |
| 2026-10-14 | 387.20 | 390.50 | 386.00 | 390.50 | 390.50 | 11,459 |
| 2026-10-13 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 10 |
| 2026-10-12 | 375.50 | 377.01 | 375.50 | 376.60 | 376.60 | 1,873 |
| 2026-10-09 | 384.00 | 384.15 | 379.13 | 381.01 | 381.01 | 263 |
| 2026-10-08 | 375.00 | 384.15 | 375.00 | 384.15 | 384.15 | 76,860 |
| 2026-10-07 | 384.00 | 384.00 | 375.60 | 377.60 | 377.60 | 1,621 |
| 2026-10-06 | 385.00 | 388.00 | 383.01 | 384.93 | 384.60 | 563 |
| 2026-10-05 | 386.99 | 397.00 | 386.99 | 388.74 | 388.41 | 7,175 |
| 2026-10-02 | 396.00 | 396.00 | 390.00 | 390.00 | 383.86 | 461 |
| 2026-10-01 | 400.00 | 402.00 | 399.00 | 399.00 | 392.72 | 17,535 |
| 2026-09-30 | 389.96 | 389.96 | 389.96 | 389.96 | 383.82 | 0 |
| 2026-09-29 | 389.86 | 391.00 | 389.10 | 389.96 | 383.82 | 5,795 |
| 2026-09-28 | 386.99 | 386.99 | 386.99 | 386.99 | 380.90 | 0 |
| 2026-09-25 | 384.00 | 387.00 | 382.00 | 386.99 | 380.90 | 483 |
| 2026-09-24 | 390.01 | 392.14 | 390.00 | 391.95 | 385.78 | 75 |
| 2026-09-23 | 386.90 | 398.99 | 386.90 | 397.69 | 391.43 | 1,172 |
| 2026-09-22 | 395.01 | 395.01 | 387.75 | 387.75 | 381.65 | 298 |
| 2026-09-21 | 397.00 | 397.00 | 395.00 | 395.01 | 388.79 | 2,142 |
Page 1 of 1 · 21 trading days
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.