Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.940 | 24.400 | 22.468 | 22.610 | 22.610 | 44,203 |
| 2026-07-22 | 23.810 | 24.260 | 23.570 | 23.570 | 23.570 | 12,273 |
| 2026-07-21 | 23.500 | 23.980 | 23.500 | 23.790 | 23.790 | 1,769 |
| 2026-07-20 | 24.100 | 24.100 | 23.000 | 23.890 | 23.890 | 9,453 |
| 2026-07-17 | 24.400 | 24.670 | 23.740 | 23.810 | 23.810 | 43,965 |
| 2026-07-16 | 23.530 | 24.200 | 23.250 | 24.200 | 24.200 | 25,961 |
| 2026-07-15 | 23.300 | 23.790 | 23.190 | 23.510 | 23.510 | 11,365 |
| 2026-07-14 | 23.990 | 24.380 | 23.480 | 23.508 | 23.508 | 12,190 |
| 2026-07-13 | 23.620 | 24.260 | 23.540 | 24.060 | 24.060 | 23,008 |
| 2026-07-10 | 23.350 | 23.870 | 23.010 | 23.480 | 23.480 | 13,251 |
| 2026-07-09 | 23.350 | 23.800 | 22.800 | 23.090 | 23.090 | 14,936 |
| 2026-07-08 | 23.310 | 23.760 | 23.275 | 23.520 | 23.520 | 12,135 |
| 2026-07-07 | 23.400 | 24.360 | 23.260 | 23.380 | 23.380 | 13,130 |
| 2026-07-06 | 23.820 | 23.997 | 23.220 | 23.610 | 23.610 | 53,776 |
| 2026-07-02 | 23.740 | 23.920 | 23.090 | 23.320 | 23.320 | 72,222 |
| 2026-07-01 | 24.150 | 24.750 | 23.885 | 23.950 | 23.950 | 39,560 |
| 2026-06-30 | 24.000 | 25.160 | 24.000 | 24.370 | 24.370 | 67,694 |
| 2026-06-29 | 23.100 | 29.507 | 22.950 | 24.470 | 24.470 | 268,923 |
| 2026-06-26 | 22.830 | 23.210 | 22.000 | 23.189 | 23.189 | 39,094 |
| 2026-06-25 | 22.450 | 22.990 | 22.440 | 22.850 | 22.850 | 5,695 |
| 2026-06-24 | 22.990 | 23.150 | 22.428 | 22.670 | 22.670 | 29,017 |
| 2026-06-23 | 22.280 | 22.970 | 22.250 | 22.909 | 22.909 | 98,446 |
| 2026-06-22 | 22.480 | 22.850 | 22.120 | 22.390 | 22.390 | 25,339 |
| 2026-06-18 | 22.770 | 22.940 | 22.370 | 22.780 | 22.780 | 9,840 |
| 2026-06-17 | 23.610 | 23.990 | 22.820 | 22.850 | 22.850 | 63,364 |
| 2026-06-16 | 24.020 | 24.150 | 23.530 | 23.539 | 23.539 | 35,353 |
| 2026-06-15 | 24.490 | 24.750 | 24.100 | 24.130 | 24.130 | 25,431 |
| 2026-06-12 | 23.950 | 24.460 | 23.550 | 24.410 | 24.410 | 25,948 |
| 2026-06-11 | 24.070 | 24.250 | 23.300 | 24.050 | 24.050 | 37,727 |
| 2026-06-10 | 23.900 | 24.200 | 23.700 | 23.940 | 23.940 | 5,280 |
| 2026-06-09 | 23.740 | 24.010 | 23.649 | 23.860 | 23.860 | 47,874 |
| 2026-06-08 | 23.750 | 24.100 | 23.500 | 23.649 | 23.649 | 23,428 |
| 2026-06-05 | 23.390 | 23.730 | 23.339 | 23.730 | 23.730 | 35,643 |
| 2026-06-04 | 23.810 | 24.241 | 23.150 | 23.150 | 23.150 | 53,648 |
| 2026-06-03 | 24.820 | 25.500 | 23.490 | 23.680 | 23.680 | 93,579 |
| 2026-06-02 | 25.130 | 25.140 | 24.749 | 24.937 | 24.937 | 50,297 |
| 2026-06-01 | 24.890 | 25.130 | 24.545 | 25.080 | 25.080 | 53,835 |
| 2026-05-29 | 25.150 | 25.270 | 24.790 | 24.820 | 24.820 | 32,645 |
| 2026-05-28 | 25.230 | 25.500 | 24.977 | 25.010 | 25.010 | 15,867 |
| 2026-05-27 | 25.190 | 25.820 | 24.700 | 25.291 | 25.291 | 10,058 |
| 2026-05-26 | 25.500 | 25.540 | 24.840 | 25.125 | 25.125 | 27,049 |
| 2026-05-22 | 25.140 | 25.500 | 24.910 | 25.040 | 25.040 | 9,591 |
| 2026-05-21 | 24.940 | 25.350 | 24.563 | 25.110 | 25.110 | 10,882 |
| 2026-05-20 | 24.860 | 25.300 | 24.710 | 24.950 | 24.950 | 9,330 |
| 2026-05-19 | 25.020 | 25.300 | 24.778 | 24.778 | 24.778 | 61,859 |
| 2026-05-18 | 24.800 | 25.350 | 24.640 | 25.010 | 25.010 | 19,876 |
| 2026-05-15 | 25.450 | 25.810 | 24.830 | 24.880 | 24.880 | 15,540 |
| 2026-05-14 | 24.930 | 25.540 | 24.900 | 25.130 | 25.130 | 34,603 |
| 2026-05-13 | 24.950 | 25.400 | 24.550 | 24.875 | 24.875 | 18,807 |
| 2026-05-12 | 25.060 | 25.500 | 24.810 | 24.890 | 24.890 | 9,354 |
| 2026-05-11 | 25.370 | 25.650 | 24.900 | 25.050 | 25.050 | 23,974 |
| 2026-05-08 | 26.290 | 26.540 | 25.540 | 25.590 | 25.590 | 89,774 |
| 2026-05-07 | 26.490 | 26.668 | 26.111 | 26.249 | 26.249 | 77,327 |
| 2026-05-06 | 26.500 | 26.821 | 26.000 | 26.480 | 26.480 | 8,896 |
| 2026-05-05 | 27.250 | 27.250 | 26.230 | 26.400 | 26.400 | 18,736 |
| 2026-05-01 | 27.390 | 27.470 | 27.010 | 27.385 | 27.385 | 13,332 |
| 2026-04-30 | 26.780 | 27.440 | 26.550 | 27.079 | 27.079 | 32,004 |
| 2026-04-29 | 27.660 | 27.990 | 26.890 | 26.890 | 26.890 | 39,690 |
| 2026-04-28 | 27.620 | 28.230 | 27.530 | 27.720 | 27.720 | 10,579 |
| 2026-04-27 | 27.650 | 28.010 | 27.186 | 27.460 | 27.460 | 34,566 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-13 | 0.3300 USD |
| 2025-09-30 | 0.3300 USD |
| 2025-07-01 | 0.3300 USD |
| 2025-04-02 | 0.3092 USD |
| 2025-04-01 | 0.3300 USD |
| 2025-01-08 | 0.3100 USD |
| 2024-10-02 | 0.2904 USD |
| 2024-07-03 | 0.3100 USD |
| 2024-04-02 | 0.2904 USD |
| 2024-01-02 | 0.2900 USD |
| 2023-10-03 | 0.2717 USD |
| 2023-07-03 | 0.2717 USD |
| 2023-04-04 | 0.2717 USD |
| 2023-01-03 | 0.2700 USD |
| 2022-10-04 | 0.2529 USD |
| 2022-07-05 | 0.2529 USD |
| 2022-04-05 | 0.2529 USD |
| 2022-01-04 | 0.2342 USD |
| 2021-10-05 | 0.2342 USD |
| 2021-07-06 | 0.2342 USD |
| 2021-04-06 | 0.2500 USD |
| 2021-01-05 | 0.2155 USD |
| 2020-10-06 | 0.2300 USD |
| 2020-06-30 | 0.2300 USD |
| 2020-03-31 | 0.2155 USD |
| 2020-01-07 | 0.1967 USD |
| 2019-10-01 | 0.1967 USD |
| 2019-07-02 | 0.2100 USD |
| 2019-04-02 | 0.1967 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.