Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-10-23 | 22.470 | 23.090 | 22.400 | 22.690 | 22.690 | 31,333,400 |
| 2026-10-22 | 22.440 | 23.290 | 22.000 | 22.840 | 22.840 | 54,428,800 |
| 2026-10-21 | 21.940 | 22.130 | 21.580 | 22.080 | 22.080 | 40,201,400 |
| 2026-10-20 | 22.080 | 22.410 | 22.040 | 22.360 | 22.360 | 34,295,300 |
| 2026-10-19 | 21.650 | 22.140 | 21.000 | 21.900 | 21.900 | 30,358,100 |
| 2026-10-16 | 21.910 | 22.320 | 21.760 | 21.900 | 21.900 | 29,589,500 |
| 2026-10-15 | 21.460 | 22.080 | 21.430 | 21.770 | 21.770 | 32,439,400 |
| 2026-10-14 | 20.960 | 21.090 | 20.610 | 21.050 | 21.050 | 25,851,900 |
| 2026-10-13 | 20.870 | 21.030 | 20.650 | 20.880 | 20.880 | 23,167,700 |
| 2026-10-12 | 20.770 | 20.860 | 20.500 | 20.680 | 20.680 | 24,641,000 |
| 2026-10-09 | 20.890 | 21.030 | 20.480 | 20.660 | 20.660 | 32,669,300 |
| 2026-10-08 | 20.910 | 21.230 | 20.750 | 21.210 | 21.210 | 44,732,600 |
| 2026-10-07 | 21.260 | 21.440 | 20.880 | 20.940 | 20.940 | 30,095,700 |
| 2026-10-06 | 21.750 | 21.760 | 21.330 | 21.560 | 21.230 | 23,686,100 |
| 2026-10-05 | 21.570 | 21.630 | 21.310 | 21.570 | 21.240 | 31,087,800 |
| 2026-10-02 | 21.920 | 21.920 | 21.400 | 21.570 | 21.240 | 21,038,100 |
| 2026-10-01 | 21.960 | 21.960 | 21.550 | 21.700 | 21.368 | 20,414,600 |
| 2026-09-30 | 21.720 | 22.000 | 21.690 | 21.760 | 21.427 | 34,944,400 |
| 2026-09-29 | 21.750 | 21.810 | 21.460 | 21.600 | 21.269 | 21,436,200 |
| 2026-09-28 | 21.920 | 21.970 | 21.500 | 21.790 | 21.457 | 32,508,300 |
| 2026-09-25 | 21.760 | 21.980 | 21.410 | 21.910 | 21.575 | 41,801,800 |
| 2026-09-24 | 22.700 | 22.810 | 22.020 | 22.130 | 21.791 | 36,087,900 |
| 2026-09-23 | 22.360 | 22.870 | 22.030 | 22.550 | 22.205 | 38,887,600 |
| 2026-09-22 | 23.090 | 23.130 | 22.350 | 22.420 | 22.077 | 45,147,400 |
| 2026-09-21 | 22.800 | 23.080 | 22.490 | 22.930 | 22.579 | 29,119,300 |
| 2026-09-18 | 22.670 | 22.910 | 22.360 | 22.740 | 22.392 | 64,980,400 |
| 2026-09-17 | 23.800 | 23.940 | 22.840 | 22.910 | 22.559 | 36,297,100 |
| 2026-09-16 | 24.380 | 24.470 | 23.590 | 23.730 | 23.367 | 24,295,800 |
| 2026-09-15 | 24.610 | 24.770 | 24.370 | 24.420 | 24.046 | 27,246,200 |
| 2026-09-14 | 25.330 | 25.450 | 24.820 | 24.880 | 24.499 | 37,719,400 |
| 2026-09-11 | 25.210 | 25.410 | 25.000 | 25.200 | 24.814 | 16,035,600 |
| 2026-09-10 | 24.600 | 25.340 | 24.510 | 25.170 | 24.785 | 23,801,600 |
| 2026-09-09 | 26.190 | 26.250 | 24.190 | 24.590 | 24.214 | 47,078,800 |
| 2026-09-08 | 26.310 | 26.400 | 25.960 | 26.330 | 25.927 | 27,064,600 |
| 2026-09-04 | 26.620 | 26.730 | 26.380 | 26.490 | 26.085 | 17,277,600 |
| 2026-09-03 | 26.890 | 27.130 | 26.500 | 26.650 | 26.242 | 21,940,100 |
| 2026-09-02 | 26.490 | 27.190 | 26.460 | 26.810 | 26.400 | 18,888,400 |
| 2026-09-01 | 26.520 | 26.760 | 26.270 | 26.300 | 25.897 | 19,365,100 |
| 2026-08-31 | 26.830 | 26.970 | 26.600 | 26.620 | 26.213 | 23,305,500 |
| 2026-08-28 | 26.740 | 27.120 | 26.530 | 27.060 | 26.646 | 20,586,700 |
| 2026-08-27 | 26.810 | 27.050 | 26.370 | 26.410 | 26.006 | 20,695,400 |
| 2026-08-26 | 27.110 | 27.270 | 26.970 | 27.200 | 26.784 | 13,763,300 |
| 2026-08-25 | 26.900 | 27.350 | 26.690 | 27.100 | 26.685 | 22,651,100 |
| 2026-08-24 | 26.900 | 27.180 | 26.840 | 27.020 | 26.606 | 16,800,400 |
| 2026-08-21 | 26.570 | 26.970 | 26.430 | 26.850 | 26.439 | 20,308,000 |
| 2026-08-20 | 26.570 | 26.760 | 26.250 | 26.420 | 26.016 | 18,865,500 |
| 2026-08-19 | 26.140 | 27.040 | 26.140 | 26.590 | 26.183 | 23,087,500 |
| 2026-08-18 | 25.900 | 26.280 | 25.700 | 26.200 | 25.799 | 26,609,100 |
| 2026-08-17 | 25.880 | 26.090 | 25.500 | 25.570 | 25.179 | 21,547,000 |
| 2026-08-14 | 26.310 | 26.490 | 26.130 | 26.180 | 25.779 | 20,010,500 |
| 2026-08-13 | 25.630 | 26.260 | 25.620 | 26.180 | 25.779 | 18,079,800 |
| 2026-08-12 | 25.540 | 25.630 | 25.070 | 25.470 | 25.080 | 21,388,300 |
| 2026-08-11 | 25.040 | 25.680 | 25.040 | 25.650 | 25.257 | 22,284,200 |
| 2026-08-10 | 25.160 | 25.240 | 24.780 | 25.200 | 24.814 | 19,015,000 |
| 2026-08-07 | 24.990 | 25.500 | 24.940 | 25.360 | 24.972 | 19,058,900 |
| 2026-08-06 | 24.990 | 25.200 | 24.760 | 25.170 | 24.785 | 27,604,600 |
| 2026-08-05 | 24.920 | 24.930 | 24.340 | 24.750 | 24.371 | 28,978,300 |
| 2026-08-04 | 24.400 | 24.970 | 24.330 | 24.930 | 24.548 | 31,994,600 |
| 2026-08-03 | 24.430 | 24.900 | 24.390 | 24.560 | 24.184 | 37,773,900 |
| 2026-07-31 | 23.440 | 24.150 | 23.280 | 23.960 | 23.593 | 28,202,400 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|
| 2026-01-05 | 1067:1000 |
| 2017-02-21 | 2:1 |
| 2007-02-22 | 3:2 |
| 1999-05-06 | 2:1 |
| 1994-02-03 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-07 | 0.3300 USD |
| 2026-07-01 | 0.3300 USD |
| 2026-04-01 | 0.3300 USD |
| 2026-01-14 | 0.3300 USD |
| 2025-10-01 | 0.3300 USD |
| 2025-07-02 | 0.3300 USD |
| 2025-04-02 | 0.3300 USD |
| 2025-01-08 | 0.3100 USD |
| 2024-10-02 | 0.3100 USD |
| 2024-07-03 | 0.3100 USD |
| 2024-04-02 | 0.3100 USD |
| 2024-01-02 | 0.2900 USD |
| 2023-10-03 | 0.2900 USD |
| 2023-07-03 | 0.2900 USD |
| 2023-04-04 | 0.2900 USD |
| 2023-01-03 | 0.2700 USD |
| 2022-10-04 | 0.2700 USD |
| 2022-07-05 | 0.2700 USD |
| 2022-04-05 | 0.2700 USD |
| 2022-01-04 | 0.2500 USD |
| 2021-10-05 | 0.2500 USD |
| 2021-07-06 | 0.2500 USD |
| 2021-04-06 | 0.2500 USD |
| 2021-01-05 | 0.2300 USD |
| 2020-10-06 | 0.2300 USD |
| 2020-06-30 | 0.2300 USD |
| 2020-03-31 | 0.2300 USD |
| 2020-01-07 | 0.2100 USD |
| 2019-10-01 | 0.2100 USD |
| 2019-07-02 | 0.2100 USD |
| 2019-04-02 | 0.2100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
