See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0QYF.LSE stock page

Comcast Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-2322.75023.28022.20022.80022.80022,492
2026-10-1922.02022.04021.53022.02022.02019,001
2026-10-1521.14022.08021.06021.68021.68038,325
2026-10-1420.91021.05020.62021.00021.00067,414
2026-10-1320.60021.00020.50020.91220.91217,637
2026-10-1220.67020.86020.51020.61020.61017,237
2026-10-0921.09021.33020.48220.63020.63044,393
2026-10-0821.00021.22120.75021.14021.14015,756
2026-10-0721.40021.47020.91020.93020.93092,938
2026-10-0621.57022.00021.32021.46021.460125,287
2026-10-0521.57021.75021.32021.43021.43046,983
2026-10-0221.50022.20021.49021.50021.50016,136
2026-10-0121.90022.05021.55021.75021.75020,124
2026-09-3021.61021.97021.50021.85021.85027,683
2026-09-2921.84022.10021.46021.55821.55836,107
2026-09-2822.04022.20021.50021.77821.77817,825
2026-09-2522.05022.05021.43021.65521.65545,632
2026-09-2422.81022.81022.02022.25022.25049,095
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-130.3300 USD
2025-09-300.3300 USD
2025-07-010.3300 USD
2025-04-020.3092 USD
2025-04-010.3300 USD
2025-01-080.3100 USD
2024-10-020.2904 USD
2024-07-030.3100 USD
2024-04-020.2904 USD
2024-01-020.2900 USD
2023-10-030.2717 USD
2023-07-030.2717 USD
2023-04-040.2717 USD
2023-01-030.2700 USD
2022-10-040.2529 USD
2022-07-050.2529 USD
2022-04-050.2529 USD
2022-01-040.2342 USD
2021-10-050.2342 USD
2021-07-060.2342 USD
2021-04-060.2500 USD
2021-01-050.2155 USD
2020-10-060.2300 USD
2020-06-300.2300 USD
2020-03-310.2155 USD
2020-01-070.1967 USD
2019-10-010.1967 USD
2019-07-020.2100 USD
2019-04-020.1967 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.