Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 64.000 | 64.000 | 64.000 | 64.000 | 62.171 | 1,003 |
| 2025-10-29 | 63.310 | 63.310 | 63.310 | 63.310 | 61.501 | 103 |
| 2025-10-28 | 61.390 | 61.390 | 61.390 | 61.390 | 59.636 | 103 |
| 2025-10-17 | 59.000 | 59.000 | 59.000 | 59.000 | 57.314 | 233 |
| 2025-09-15 | 62.540 | 62.540 | 62.540 | 62.540 | 60.292 | 130 |
| 2025-08-08 | 60.850 | 60.850 | 60.850 | 60.850 | 58.662 | 433 |
| 2025-08-01 | 59.000 | 59.000 | 59.000 | 59.000 | 56.879 | 303 |
| 2025-07-14 | 59.750 | 59.750 | 59.750 | 59.750 | 57.602 | 108 |
| 2025-05-27 | 61.100 | 61.100 | 61.100 | 61.100 | 58.462 | 100 |
| 2025-04-23 | 59.160 | 62.950 | 59.160 | 62.950 | 60.232 | 417 |
| 2025-04-22 | 60.250 | 60.250 | 59.990 | 60.250 | 57.649 | 1,064 |
| 2025-04-21 | 57.700 | 57.700 | 57.500 | 57.500 | 55.017 | 755 |
| 2025-04-17 | 58.100 | 58.250 | 53.140 | 53.140 | 50.846 | 2,300 |
| 2025-04-16 | 61.000 | 64.150 | 60.500 | 62.000 | 59.323 | 2,711 |
| 2025-04-15 | 63.600 | 63.600 | 58.550 | 59.650 | 57.074 | 1,753 |
| 2025-04-14 | 63.000 | 63.000 | 62.990 | 63.000 | 60.280 | 1,986 |
| 2025-04-11 | 61.880 | 61.880 | 61.880 | 61.880 | 59.208 | 118 |
| 2025-04-10 | 58.430 | 61.050 | 58.430 | 60.970 | 58.337 | 3,023 |
| 2025-04-04 | 57.700 | 57.700 | 57.700 | 57.700 | 55.209 | 270 |
| 2025-04-03 | 57.720 | 57.930 | 57.700 | 57.910 | 55.410 | 1,186 |
| 2025-04-02 | 58.220 | 58.530 | 58.200 | 58.530 | 56.003 | 407 |
| 2025-04-01 | 58.300 | 68.405 | 57.690 | 63.000 | 60.280 | 11,206 |
| 2025-03-24 | 57.600 | 57.600 | 57.600 | 57.600 | 54.721 | 108 |
| 2025-02-20 | 62.310 | 62.310 | 62.310 | 62.310 | 59.196 | 115 |
| 2025-01-31 | 64.000 | 64.000 | 64.000 | 64.000 | 60.801 | 142 |
| 2025-01-27 | 62.970 | 62.970 | 62.970 | 62.970 | 59.823 | 105 |
| 2025-01-16 | 63.990 | 63.990 | 63.990 | 63.990 | 60.792 | 114 |
| 2025-01-15 | 60.180 | 60.180 | 60.180 | 60.180 | 57.172 | 181 |
| 2025-01-13 | 59.000 | 59.000 | 59.000 | 59.000 | 56.051 | 118 |
| 2025-01-08 | 57.750 | 57.750 | 57.750 | 57.750 | 54.864 | 242 |
| 2025-01-07 | 60.160 | 60.160 | 60.160 | 60.160 | 57.153 | 106 |
| 2024-12-26 | 61.073 | 61.073 | 61.073 | 61.073 | 57.588 | 208 |
| 2024-12-19 | 60.400 | 60.400 | 60.400 | 60.400 | 56.954 | 440 |
| 2024-12-11 | 60.760 | 60.760 | 60.750 | 60.750 | 57.284 | 406 |
| 2024-12-10 | 61.010 | 61.040 | 60.850 | 60.850 | 57.378 | 991 |
| 2024-12-09 | 60.800 | 63.000 | 60.790 | 61.100 | 57.614 | 4,173 |
| 2024-12-06 | 60.200 | 62.500 | 59.900 | 60.800 | 57.331 | 6,893 |
| 2024-12-05 | 60.250 | 62.500 | 59.500 | 60.650 | 57.190 | 6,289 |
| 2024-12-04 | 60.240 | 62.390 | 59.840 | 60.600 | 57.143 | 4,335 |
| 2024-12-03 | 60.220 | 62.450 | 59.480 | 60.400 | 56.954 | 2,088 |
| 2024-12-02 | 60.210 | 62.500 | 59.950 | 60.200 | 56.765 | 2,306 |
| 2024-11-27 | 59.360 | 62.400 | 59.350 | 60.234 | 56.797 | 1,712 |
| 2024-11-26 | 59.510 | 59.510 | 59.000 | 59.000 | 55.634 | 3,589 |
| 2024-11-25 | 59.050 | 59.700 | 58.500 | 59.000 | 55.634 | 5,822 |
| 2024-11-22 | 59.970 | 62.330 | 59.010 | 59.370 | 55.983 | 11,519 |
| 2024-11-21 | 60.100 | 60.100 | 59.700 | 60.000 | 56.577 | 4,095 |
| 2024-11-20 | 60.300 | 60.450 | 60.270 | 60.450 | 57.001 | 2,100 |
| 2024-11-19 | 61.010 | 61.010 | 60.300 | 60.300 | 56.860 | 3,916 |
| 2024-11-18 | 61.500 | 61.500 | 61.000 | 61.000 | 57.520 | 5,114 |
| 2024-11-15 | 60.750 | 62.200 | 60.700 | 61.150 | 57.661 | 15,440 |
| 2024-11-14 | 60.575 | 61.750 | 60.575 | 60.900 | 57.425 | 4,183 |
| 2024-11-13 | 61.310 | 61.900 | 61.000 | 61.000 | 57.520 | 12,887 |
| 2024-11-12 | 61.600 | 62.105 | 60.800 | 61.150 | 57.661 | 11,339 |
| 2024-11-11 | 63.000 | 63.000 | 60.400 | 61.410 | 57.906 | 13,006 |
| 2024-11-08 | 60.540 | 60.800 | 60.275 | 60.800 | 57.331 | 2,360 |
| 2024-11-07 | 61.100 | 61.275 | 60.630 | 60.630 | 57.171 | 6,908 |
| 2024-11-06 | 61.430 | 62.000 | 60.640 | 61.000 | 57.520 | 6,933 |
| 2024-11-05 | 60.850 | 61.665 | 60.685 | 61.300 | 57.803 | 8,819 |
| 2024-11-04 | 60.800 | 61.150 | 60.800 | 60.930 | 57.454 | 2,203 |
| 2024-11-01 | 60.890 | 61.675 | 60.840 | 61.190 | 57.699 | 7,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.4622 USD |
| 2026-07-01 | 0.4620 USD |
| 2026-04-01 | 0.4620 USD |
| 2025-12-31 | 0.4622 USD |
| 2025-10-01 | 0.4479 USD |
| 2025-07-01 | 0.4479 USD |
| 2025-04-01 | 0.4479 USD |
| 2024-12-31 | 0.4479 USD |
| 2024-10-01 | 0.0121 USD |
| 2024-07-01 | 0.4240 USD |
| 2024-03-28 | 1.2138 USD |
| 2023-12-28 | 0.4240 USD |
| 2023-09-28 | 0.3576 USD |
| 2023-06-29 | 0.3576 USD |
| 2023-03-30 | 0.3576 USD |
| 2022-12-29 | 0.3576 USD |
| 2022-09-29 | 0.3747 USD |
| 2022-06-30 | 0.3747 USD |
| 2022-04-28 | 0.4253 USD |
| 2022-03-31 | 0.3747 USD |
| 2021-12-30 | 0.3747 USD |
| 2021-09-30 | 0.3747 USD |
| 2021-06-30 | 0.3747 USD |
| 2021-03-31 | 0.3747 USD |
| 2020-12-30 | 0.3747 USD |
| 2020-09-30 | 1.0719 USD |
| 2020-06-30 | 0.3747 USD |
| 2020-04-01 | 0.3747 USD |
| 2019-12-30 | 0.3747 USD |
| 2019-09-30 | 0.3750 USD |
| 2019-06-28 | 0.3747 USD |
| 2019-03-29 | 0.3946 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.