Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.750 | 23.280 | 22.200 | 22.800 | 22.800 | 22,492 |
| 2026-10-19 | 22.020 | 22.040 | 21.530 | 22.020 | 22.020 | 19,001 |
| 2026-10-15 | 21.140 | 22.080 | 21.060 | 21.680 | 21.680 | 38,325 |
| 2026-10-14 | 20.910 | 21.050 | 20.620 | 21.000 | 21.000 | 67,414 |
| 2026-10-13 | 20.600 | 21.000 | 20.500 | 20.912 | 20.912 | 17,637 |
| 2026-10-12 | 20.670 | 20.860 | 20.510 | 20.610 | 20.610 | 17,237 |
| 2026-10-09 | 21.090 | 21.330 | 20.482 | 20.630 | 20.630 | 44,393 |
| 2026-10-08 | 21.000 | 21.221 | 20.750 | 21.140 | 21.140 | 15,756 |
| 2026-10-07 | 21.400 | 21.470 | 20.910 | 20.930 | 20.930 | 92,938 |
| 2026-10-06 | 21.570 | 22.000 | 21.320 | 21.460 | 21.460 | 125,287 |
| 2026-10-05 | 21.570 | 21.750 | 21.320 | 21.430 | 21.430 | 46,983 |
| 2026-10-02 | 21.500 | 22.200 | 21.490 | 21.500 | 21.500 | 16,136 |
| 2026-10-01 | 21.900 | 22.050 | 21.550 | 21.750 | 21.750 | 20,124 |
| 2026-09-30 | 21.610 | 21.970 | 21.500 | 21.850 | 21.850 | 27,683 |
| 2026-09-29 | 21.840 | 22.100 | 21.460 | 21.558 | 21.558 | 36,107 |
| 2026-09-28 | 22.040 | 22.200 | 21.500 | 21.778 | 21.778 | 17,825 |
| 2026-09-25 | 22.050 | 22.050 | 21.430 | 21.655 | 21.655 | 45,632 |
| 2026-09-24 | 22.810 | 22.810 | 22.020 | 22.250 | 22.250 | 49,095 |
| 2026-09-23 | 22.650 | 22.900 | 22.035 | 22.770 | 22.770 | 27,721 |
| 2026-09-22 | 23.080 | 23.520 | 22.485 | 22.550 | 22.550 | 91,600 |
| 2026-09-21 | 22.790 | 23.100 | 22.515 | 23.030 | 23.030 | 26,215 |
| 2026-09-18 | 22.933 | 23.090 | 22.370 | 22.750 | 22.750 | 35,868 |
| 2026-09-17 | 23.540 | 24.400 | 23.120 | 23.160 | 23.160 | 27,504 |
| 2026-09-16 | 24.420 | 24.460 | 23.980 | 24.015 | 24.015 | 6,148 |
| 2026-09-15 | 24.630 | 25.300 | 24.340 | 24.690 | 24.690 | 16,615 |
| 2026-09-14 | 25.000 | 25.470 | 24.851 | 25.030 | 25.030 | 29,534 |
| 2026-09-11 | 25.170 | 25.400 | 24.680 | 25.220 | 25.220 | 10,722 |
| 2026-09-10 | 24.380 | 25.340 | 24.080 | 25.220 | 25.220 | 14,587 |
| 2026-09-09 | 26.140 | 26.570 | 24.190 | 24.670 | 24.670 | 34,504 |
| 2026-09-08 | 26.350 | 26.730 | 25.960 | 26.120 | 26.120 | 24,320 |
| 2026-09-04 | 26.620 | 27.000 | 26.390 | 26.590 | 26.590 | 9,377 |
| 2026-09-03 | 27.040 | 27.270 | 26.300 | 26.660 | 26.660 | 41,999 |
| 2026-09-02 | 26.100 | 27.190 | 26.080 | 27.070 | 27.070 | 10,961 |
| 2026-09-01 | 26.640 | 27.000 | 26.000 | 26.420 | 26.420 | 23,270 |
| 2026-08-28 | 26.120 | 27.260 | 26.120 | 26.880 | 26.880 | 15,511 |
| 2026-08-27 | 27.430 | 27.430 | 26.550 | 26.615 | 26.615 | 10,254 |
| 2026-08-26 | 27.170 | 27.380 | 26.970 | 27.040 | 27.040 | 13,845 |
| 2026-08-25 | 27.420 | 27.420 | 26.693 | 27.200 | 27.200 | 23,633 |
| 2026-08-24 | 27.050 | 27.500 | 26.500 | 27.160 | 27.160 | 29,098 |
| 2026-08-21 | 26.660 | 27.050 | 26.200 | 26.750 | 26.750 | 10,340 |
| 2026-08-20 | 26.490 | 26.890 | 26.260 | 26.370 | 26.370 | 9,837 |
| 2026-08-19 | 26.300 | 27.030 | 25.940 | 26.800 | 26.800 | 38,885 |
| 2026-08-18 | 25.510 | 26.320 | 25.300 | 26.140 | 26.140 | 7,496 |
| 2026-08-17 | 26.080 | 26.500 | 25.510 | 25.690 | 25.690 | 14,456 |
| 2026-08-14 | 26.250 | 26.450 | 25.990 | 26.240 | 26.240 | 10,578 |
| 2026-08-13 | 25.300 | 26.050 | 25.200 | 25.920 | 25.920 | 13,832 |
| 2026-08-12 | 25.430 | 26.040 | 25.080 | 25.170 | 25.170 | 12,297 |
| 2026-08-11 | 25.150 | 25.580 | 25.040 | 25.500 | 25.500 | 10,242 |
| 2026-08-10 | 25.320 | 25.500 | 24.800 | 25.070 | 25.070 | 21,432 |
| 2026-08-07 | 25.120 | 25.540 | 24.700 | 25.450 | 25.450 | 8,522 |
| 2026-08-06 | 24.860 | 25.210 | 24.000 | 25.175 | 25.175 | 50,042 |
| 2026-08-05 | 24.830 | 25.090 | 24.340 | 24.560 | 24.560 | 34,984 |
| 2026-08-04 | 24.690 | 24.980 | 24.280 | 24.777 | 24.777 | 8,205 |
| 2026-08-03 | 24.210 | 24.890 | 23.850 | 24.600 | 24.600 | 18,892 |
| 2026-07-31 | 23.700 | 24.450 | 23.295 | 24.065 | 24.065 | 10,345 |
| 2026-07-30 | 24.590 | 24.770 | 23.360 | 23.610 | 23.610 | 20,604 |
| 2026-07-29 | 24.380 | 24.810 | 23.650 | 24.760 | 24.760 | 30,656 |
| 2026-07-28 | 22.800 | 24.210 | 22.550 | 24.180 | 24.180 | 31,690 |
| 2026-07-27 | 22.500 | 23.280 | 22.250 | 23.202 | 23.202 | 21,375 |
| 2026-07-24 | 22.090 | 22.470 | 21.270 | 22.330 | 22.330 | 50,510 |
Page 1 of 21 · 1,233 trading daysOlder →
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.