Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 65.700 | 65.700 | 65.700 | 65.700 | 65.700 | 100 |
| 2026-10-13 | 65.900 | 65.900 | 64.550 | 64.823 | 64.823 | 701 |
| 2026-10-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 781 |
| 2026-09-30 | 62.900 | 62.900 | 62.900 | 62.900 | 62.438 | 229 |
| 2026-09-08 | 64.670 | 64.670 | 64.670 | 64.670 | 64.195 | 103 |
| 2026-08-19 | 66.450 | 66.450 | 66.450 | 66.450 | 65.962 | 373 |
| 2026-08-18 | 63.600 | 63.600 | 63.600 | 63.600 | 63.133 | 105 |
| 2026-08-17 | 63.300 | 63.300 | 63.300 | 63.300 | 62.835 | 112 |
| 2026-08-11 | 62.200 | 62.200 | 62.200 | 62.200 | 61.743 | 108 |
| 2026-08-06 | 64.000 | 64.000 | 64.000 | 64.000 | 63.530 | 421 |
| 2026-08-05 | 64.600 | 64.600 | 64.300 | 64.300 | 63.828 | 1,514 |
| 2026-07-17 | 65.990 | 65.990 | 65.990 | 65.990 | 65.505 | 114 |
| 2026-07-14 | 66.500 | 66.500 | 66.500 | 66.500 | 66.011 | 107 |
| 2026-07-01 | 66.500 | 66.500 | 66.500 | 66.500 | 66.011 | 118 |
| 2026-06-30 | 66.500 | 66.500 | 66.500 | 66.500 | 65.553 | 157 |
| 2026-06-29 | 66.250 | 66.250 | 66.250 | 66.250 | 65.306 | 139 |
| 2026-06-24 | 65.800 | 65.800 | 65.800 | 65.800 | 64.863 | 102 |
| 2026-06-22 | 65.000 | 65.000 | 64.550 | 64.550 | 63.631 | 313 |
| 2026-06-18 | 63.030 | 65.500 | 63.030 | 65.500 | 64.567 | 940 |
| 2026-06-17 | 63.100 | 63.400 | 63.100 | 63.400 | 62.497 | 493 |
| 2026-06-16 | 66.000 | 66.000 | 66.000 | 66.000 | 65.060 | 162 |
| 2026-06-12 | 64.000 | 64.000 | 64.000 | 64.000 | 63.089 | 102 |
| 2026-06-11 | 65.280 | 65.280 | 65.280 | 65.280 | 64.350 | 102 |
| 2026-06-09 | 63.910 | 63.910 | 63.910 | 63.910 | 63.000 | 102 |
| 2026-06-05 | 64.110 | 64.110 | 64.110 | 64.110 | 63.197 | 123 |
| 2026-06-04 | 65.750 | 65.750 | 65.150 | 65.150 | 64.222 | 404 |
| 2026-06-03 | 63.500 | 64.940 | 62.540 | 64.940 | 64.015 | 1,278 |
| 2026-06-01 | 63.400 | 63.400 | 62.550 | 62.550 | 61.659 | 329 |
| 2026-05-28 | 64.650 | 64.650 | 62.700 | 63.300 | 62.398 | 1,718 |
| 2026-05-27 | 64.740 | 64.740 | 64.740 | 64.740 | 63.818 | 132 |
| 2026-05-12 | 63.900 | 63.900 | 63.900 | 63.900 | 62.990 | 106 |
| 2026-05-11 | 65.300 | 65.600 | 65.300 | 65.590 | 64.656 | 554 |
| 2026-05-08 | 65.500 | 65.750 | 64.700 | 64.700 | 63.778 | 1,307 |
| 2026-05-07 | 65.800 | 65.800 | 65.800 | 65.800 | 64.863 | 1,282 |
| 2026-05-06 | 64.000 | 65.850 | 64.000 | 65.850 | 64.912 | 1,727 |
| 2026-05-05 | 65.100 | 65.400 | 64.510 | 64.510 | 63.591 | 627 |
| 2026-05-04 | 65.000 | 65.700 | 63.960 | 64.510 | 63.591 | 3,274 |
| 2026-05-01 | 64.500 | 64.900 | 64.500 | 64.900 | 63.976 | 2,088 |
| 2026-04-30 | 64.530 | 64.540 | 64.530 | 64.540 | 63.621 | 348 |
| 2026-04-23 | 64.540 | 64.540 | 64.540 | 64.540 | 63.621 | 111 |
| 2026-03-30 | 65.000 | 65.000 | 65.000 | 65.000 | 63.615 | 102 |
| 2026-03-25 | 63.040 | 63.040 | 63.040 | 63.040 | 61.697 | 103 |
| 2026-03-23 | 62.270 | 62.270 | 62.270 | 62.270 | 60.944 | 105 |
| 2026-03-20 | 62.250 | 62.250 | 62.250 | 62.250 | 60.924 | 106 |
| 2026-03-19 | 62.150 | 62.150 | 62.150 | 62.150 | 60.826 | 103 |
| 2026-03-18 | 62.260 | 62.260 | 62.260 | 62.260 | 60.934 | 104 |
| 2026-03-16 | 62.640 | 62.640 | 62.640 | 62.640 | 61.306 | 109 |
| 2026-03-13 | 63.670 | 63.670 | 63.670 | 63.670 | 62.314 | 103 |
| 2026-02-09 | 64.380 | 64.380 | 64.380 | 64.380 | 63.009 | 194 |
| 2026-02-05 | 63.840 | 63.840 | 63.840 | 63.840 | 62.480 | 105 |
| 2026-02-04 | 62.100 | 62.100 | 62.100 | 62.100 | 60.777 | 120 |
| 2026-01-22 | 65.000 | 65.000 | 65.000 | 65.000 | 63.615 | 103 |
| 2026-01-14 | 63.180 | 63.180 | 63.180 | 63.180 | 61.834 | 153 |
| 2026-01-06 | 62.160 | 62.160 | 62.160 | 62.160 | 60.836 | 272 |
| 2025-12-22 | 60.010 | 60.010 | 60.010 | 60.010 | 58.295 | 326 |
| 2025-12-19 | 61.500 | 62.400 | 61.500 | 62.400 | 60.617 | 418 |
| 2025-12-17 | 63.000 | 63.000 | 63.000 | 63.000 | 61.200 | 113 |
| 2025-12-15 | 61.370 | 61.370 | 61.370 | 61.370 | 59.616 | 103 |
| 2025-12-11 | 62.500 | 62.500 | 62.500 | 62.500 | 60.714 | 129 |
| 2025-11-21 | 62.750 | 62.750 | 62.750 | 62.750 | 60.957 | 103 |
Page 1 of 8 · 428 trading daysOlder →
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.