Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 29.410 | 29.550 | 28.640 | 29.009 | 29.009 | 4,318 |
| 2026-01-26 | 29.300 | 29.720 | 29.150 | 29.390 | 29.390 | 10,138 |
| 2026-01-23 | 29.270 | 29.470 | 28.780 | 29.190 | 29.190 | 20,681 |
| 2026-01-22 | 29.000 | 29.426 | 28.840 | 29.385 | 29.385 | 47,748 |
| 2026-01-21 | 28.500 | 28.822 | 27.860 | 28.749 | 28.749 | 24,093 |
| 2026-01-20 | 27.810 | 28.575 | 27.500 | 28.369 | 28.369 | 61,573 |
| 2026-01-16 | 28.410 | 28.530 | 27.575 | 27.843 | 27.843 | 8,259 |
| 2026-01-15 | 28.500 | 28.545 | 28.000 | 28.365 | 28.365 | 6,024 |
| 2026-01-14 | 28.250 | 28.610 | 28.010 | 28.419 | 28.419 | 36,769 |
| 2026-01-13 | 29.060 | 29.500 | 28.552 | 28.565 | 28.565 | 64,658 |
| 2026-01-12 | 28.310 | 29.303 | 28.110 | 29.145 | 28.815 | 134,529 |
| 2026-01-09 | 28.290 | 28.600 | 27.782 | 28.470 | 28.148 | 22,469 |
| 2026-01-08 | 27.840 | 28.478 | 27.520 | 28.477 | 28.155 | 32,720 |
| 2026-01-07 | 27.470 | 27.875 | 27.230 | 27.703 | 27.389 | 117,000 |
| 2026-01-06 | 28.160 | 28.300 | 27.120 | 27.160 | 26.853 | 34,376 |
| 2026-01-05 | 28.500 | 28.890 | 27.500 | 28.282 | 27.962 | 28,739 |
| 2026-01-02 | 28.077 | 28.217 | 27.543 | 27.871 | 27.555 | 8,937 |
| 2025-12-31 | 28.086 | 28.152 | 27.903 | 28.115 | 27.797 | 6,960 |
| 2025-12-30 | 27.955 | 28.189 | 27.824 | 28.180 | 27.861 | 7,598 |
| 2025-12-29 | 27.815 | 27.955 | 27.703 | 27.879 | 27.564 | 8,355 |
| 2025-12-24 | 27.571 | 27.897 | 27.356 | 27.866 | 27.551 | 5,338 |
| 2025-12-23 | 27.421 | 27.777 | 27.168 | 27.445 | 27.134 | 4,464 |
| 2025-12-22 | 27.899 | 28.030 | 27.384 | 27.421 | 27.111 | 8,980 |
| 2025-12-19 | 28.189 | 28.873 | 27.669 | 27.880 | 27.564 | 30,925 |
| 2025-12-18 | 28.367 | 28.536 | 27.866 | 28.284 | 27.964 | 24,556 |
| 2025-12-17 | 27.899 | 28.358 | 27.402 | 28.358 | 28.037 | 48,582 |
| 2025-12-16 | 26.512 | 27.693 | 26.156 | 27.550 | 27.238 | 46,883 |
| 2025-12-15 | 25.585 | 26.456 | 25.519 | 26.456 | 26.157 | 34,379 |
| 2025-12-12 | 25.988 | 26.072 | 25.659 | 25.660 | 25.369 | 9,869 |
| 2025-12-11 | 25.772 | 25.960 | 25.480 | 25.627 | 25.337 | 4,449 |
| 2025-12-10 | 25.126 | 25.472 | 25.023 | 25.472 | 25.184 | 24,682 |
| 2025-12-09 | 25.023 | 25.220 | 24.787 | 25.087 | 24.803 | 10,315 |
| 2025-12-08 | 25.754 | 25.866 | 24.995 | 25.032 | 24.748 | 6,824 |
| 2025-12-05 | 25.491 | 26.306 | 25.416 | 25.754 | 25.462 | 31,569 |
| 2025-12-04 | 25.688 | 25.857 | 25.334 | 25.669 | 25.378 | 6,191 |
| 2025-12-03 | 25.341 | 25.744 | 25.210 | 25.662 | 25.371 | 8,560 |
| 2025-12-02 | 24.892 | 25.449 | 24.734 | 25.248 | 24.962 | 92,624 |
| 2025-12-01 | 25.294 | 25.294 | 24.817 | 25.096 | 24.812 | 7,960 |
| 2025-11-28 | 24.948 | 25.161 | 24.742 | 25.032 | 24.749 | 24,093 |
| 2025-11-26 | 25.032 | 25.098 | 24.924 | 24.967 | 24.684 | 6,385 |
| 2025-11-25 | 24.854 | 25.379 | 24.742 | 25.023 | 24.739 | 9,905 |
| 2025-11-24 | 25.679 | 25.763 | 25.093 | 25.117 | 24.832 | 22,300 |
| 2025-11-21 | 25.023 | 25.632 | 24.817 | 25.590 | 25.300 | 8,492 |
| 2025-11-20 | 25.163 | 25.402 | 25.005 | 25.050 | 24.766 | 47,360 |
| 2025-11-19 | 25.725 | 25.866 | 25.106 | 25.378 | 25.091 | 31,042 |
| 2025-11-18 | 25.604 | 25.805 | 25.377 | 25.681 | 25.390 | 28,386 |
| 2025-11-17 | 25.744 | 25.857 | 25.697 | 25.697 | 25.406 | 6,136 |
| 2025-11-14 | 26.297 | 26.456 | 25.547 | 25.784 | 25.492 | 11,110 |
| 2025-11-13 | 26.166 | 26.482 | 25.969 | 26.447 | 26.147 | 10,860 |
| 2025-11-12 | 25.744 | 26.081 | 25.566 | 25.988 | 25.694 | 2,414 |
| 2025-11-11 | 25.416 | 25.875 | 25.294 | 25.698 | 25.407 | 11,483 |
| 2025-11-10 | 26.091 | 26.615 | 25.095 | 25.539 | 25.250 | 43,854 |
| 2025-11-07 | 25.670 | 26.021 | 25.318 | 25.555 | 25.266 | 7,287 |
| 2025-11-06 | 26.118 | 26.259 | 25.735 | 25.812 | 25.520 | 6,279 |
| 2025-11-05 | 25.763 | 26.166 | 25.622 | 25.884 | 25.591 | 10,634 |
| 2025-11-04 | 25.220 | 25.604 | 24.967 | 25.519 | 25.230 | 34,399 |
| 2025-11-03 | 26.064 | 26.288 | 25.032 | 25.346 | 25.059 | 21,049 |
| 2025-10-31 | 25.585 | 25.864 | 24.573 | 25.819 | 25.527 | 21,052 |
| 2025-10-30 | 26.793 | 27.412 | 24.161 | 25.669 | 25.379 | 86,069 |
| 2025-10-29 | 27.440 | 27.515 | 26.703 | 26.723 | 26.421 | 51,085 |
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.