Comcast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 29.040 | 29.810 | 29.000 | 29.810 | 29.090 | 262 |
| 2025-11-03 | 29.240 | 29.850 | 28.650 | 28.870 | 28.172 | 1,292 |
| 2025-10-31 | 29.240 | 29.870 | 28.380 | 29.870 | 29.148 | 3,651 |
| 2025-10-30 | 30.450 | 30.450 | 27.690 | 29.460 | 28.748 | 17,942 |
| 2025-10-29 | 31.250 | 31.250 | 30.580 | 30.680 | 29.939 | 1,221 |
| 2025-10-28 | 32.720 | 32.720 | 31.320 | 31.320 | 30.563 | 7,280 |
| 2025-10-27 | 31.450 | 31.980 | 31.450 | 31.510 | 30.749 | 126 |
| 2025-10-24 | 31.770 | 31.860 | 31.570 | 31.580 | 30.817 | 399 |
| 2025-10-23 | 31.780 | 31.800 | 31.580 | 31.580 | 30.817 | 279 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.2268 USD |
| 2026-03-30 | 0.2211 USD |
| 2026-01-12 | 0.2347 USD |
| 2025-09-29 | 0.2403 USD |
| 2025-06-30 | 0.2466 USD |
| 2025-03-31 | 0.2533 USD |
| 2025-01-06 | 0.2474 USD |
| 2024-09-30 | 0.2394 USD |
| 2024-07-01 | 0.2365 USD |
| 2024-04-01 | 0.2167 USD |
| 2023-12-28 | 0.1931 USD |
| 2023-10-02 | 0.1964 USD |
| 2023-06-30 | 0.1852 USD |
| 2023-04-03 | 0.1967 USD |
| 2023-01-02 | 0.1861 USD |
| 2022-10-03 | 0.1936 USD |
| 2022-07-04 | 0.1905 USD |
| 2022-04-04 | 0.1830 USD |
| 2022-01-03 | 0.1820 USD |
| 2021-10-04 | 0.1898 USD |
| 2021-07-05 | 0.1714 USD |
| 2021-04-05 | 0.1815 USD |
| 2021-01-04 | 0.1703 USD |
| 2020-10-05 | 0.7982 USD |
| 2020-06-29 | 0.7758 USD |
| 2020-03-30 | 0.8230 USD |
| 2020-01-06 | 0.5839 USD |
| 2019-09-30 | 0.5643 USD |
| 2019-07-02 | 0.7889 USD |
| 2019-04-01 | 0.8339 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.