Comcast Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-30 | 23.850 | 24.090 | 23.360 | 23.670 | 23.308 | 29,273,100 |
| 2026-07-29 | 24.160 | 24.880 | 23.840 | 24.610 | 24.233 | 37,047,700 |
| 2026-07-28 | 23.250 | 24.260 | 23.230 | 24.190 | 23.820 | 41,669,500 |
| 2026-07-27 | 22.430 | 23.290 | 22.360 | 22.800 | 22.451 | 37,492,900 |
| 2026-07-24 | 21.300 | 22.490 | 21.280 | 22.300 | 21.959 | 48,229,800 |
| 2026-07-23 | 24.010 | 24.010 | 21.910 | 21.920 | 21.585 | 53,009,300 |
| 2026-07-22 | 24.160 | 24.250 | 23.490 | 23.520 | 23.160 | 36,648,000 |
| 2026-07-21 | 23.710 | 23.950 | 23.580 | 23.810 | 23.446 | 27,095,900 |
| 2026-07-20 | 23.880 | 23.990 | 23.370 | 23.780 | 23.416 | 37,183,500 |
| 2026-07-17 | 24.350 | 24.680 | 23.660 | 23.790 | 23.426 | 40,121,300 |
| 2026-07-16 | 23.720 | 24.280 | 23.600 | 24.100 | 23.731 | 32,232,800 |
| 2026-07-15 | 23.240 | 23.810 | 23.180 | 23.490 | 23.131 | 22,869,900 |
| 2026-07-14 | 23.830 | 23.940 | 23.170 | 23.190 | 22.835 | 26,068,400 |
| 2026-07-13 | 23.960 | 24.280 | 23.780 | 23.970 | 23.603 | 30,705,400 |
| 2026-07-10 | 23.490 | 23.730 | 23.350 | 23.570 | 23.209 | 25,487,300 |
| 2026-07-09 | 23.080 | 23.410 | 22.800 | 23.350 | 22.993 | 27,015,500 |
| 2026-07-08 | 23.540 | 23.770 | 23.170 | 23.190 | 22.835 | 26,684,800 |
| 2026-07-07 | 23.860 | 24.240 | 23.370 | 23.410 | 23.052 | 33,017,000 |
| 2026-07-06 | 23.770 | 23.970 | 23.220 | 23.380 | 23.022 | 42,491,900 |
| 2026-07-02 | 23.790 | 23.920 | 23.080 | 23.790 | 23.426 | 43,720,500 |
| 2026-07-01 | 24.250 | 24.490 | 23.580 | 23.730 | 23.367 | 52,264,400 |
| 2026-06-30 | 24.710 | 25.040 | 24.070 | 24.550 | 23.849 | 61,967,200 |
| 2026-06-29 | 27.050 | 27.100 | 24.170 | 24.220 | 23.529 | 135,440,100 |
| 2026-06-26 | 22.760 | 23.230 | 22.710 | 23.170 | 22.509 | 42,040,300 |
| 2026-06-25 | 22.660 | 23.000 | 22.630 | 22.690 | 22.042 | 25,303,800 |
| 2026-06-24 | 22.840 | 23.080 | 22.420 | 22.640 | 21.994 | 43,019,700 |
| 2026-06-23 | 22.560 | 23.050 | 22.240 | 22.800 | 22.149 | 40,351,900 |
| 2026-06-22 | 22.250 | 22.600 | 22.130 | 22.320 | 21.683 | 46,066,700 |
| 2026-06-18 | 22.750 | 22.860 | 22.380 | 22.430 | 21.790 | 74,561,800 |
| 2026-06-17 | 23.440 | 23.500 | 22.550 | 22.690 | 22.042 | 40,926,900 |
| 2026-06-16 | 24.040 | 24.150 | 23.320 | 23.660 | 22.985 | 28,797,800 |
| 2026-06-15 | 24.320 | 24.630 | 23.940 | 23.970 | 23.286 | 23,585,900 |
| 2026-06-12 | 24.000 | 24.510 | 23.910 | 24.500 | 23.801 | 26,314,500 |
| 2026-06-11 | 23.950 | 24.280 | 23.870 | 23.970 | 23.286 | 25,583,300 |
| 2026-06-10 | 24.080 | 24.210 | 23.680 | 23.970 | 23.286 | 21,978,900 |
| 2026-06-09 | 23.770 | 24.020 | 23.630 | 23.850 | 23.169 | 33,633,600 |
| 2026-06-08 | 23.760 | 24.110 | 23.520 | 23.760 | 23.082 | 25,239,900 |
| 2026-06-05 | 23.400 | 23.940 | 23.390 | 23.820 | 23.140 | 37,177,900 |
| 2026-06-04 | 23.960 | 24.250 | 23.130 | 23.330 | 22.664 | 45,296,700 |
| 2026-06-03 | 24.730 | 24.740 | 23.430 | 23.520 | 22.849 | 43,375,400 |
| 2026-06-02 | 24.930 | 25.130 | 24.740 | 24.850 | 24.141 | 21,999,500 |
| 2026-06-01 | 24.730 | 25.090 | 24.530 | 25.050 | 24.335 | 24,059,700 |
| 2026-05-29 | 25.050 | 25.050 | 24.780 | 24.870 | 24.160 | 50,671,300 |
| 2026-05-28 | 25.230 | 25.340 | 24.900 | 25.160 | 24.442 | 23,353,400 |
| 2026-05-27 | 25.230 | 25.830 | 25.140 | 25.220 | 24.500 | 25,684,500 |
| 2026-05-26 | 25.320 | 25.540 | 24.840 | 25.150 | 24.432 | 25,780,100 |
| 2026-05-22 | 25.130 | 25.350 | 24.910 | 25.210 | 24.490 | 26,573,600 |
| 2026-05-21 | 24.860 | 25.140 | 24.560 | 25.080 | 24.364 | 27,771,400 |
| 2026-05-20 | 24.870 | 25.170 | 24.740 | 24.880 | 24.170 | 33,277,100 |
| 2026-05-19 | 25.110 | 25.260 | 24.680 | 24.800 | 24.092 | 33,394,200 |
| 2026-05-18 | 24.720 | 25.360 | 24.620 | 24.930 | 24.218 | 34,687,900 |
| 2026-05-15 | 25.380 | 25.540 | 24.690 | 24.760 | 24.053 | 33,033,500 |
| 2026-05-14 | 25.020 | 25.550 | 24.910 | 25.170 | 24.452 | 31,812,300 |
| 2026-05-13 | 24.760 | 25.080 | 24.530 | 24.940 | 24.228 | 33,453,200 |
| 2026-05-12 | 25.290 | 25.400 | 24.800 | 24.900 | 24.189 | 33,690,600 |
| 2026-05-11 | 25.500 | 25.680 | 24.870 | 25.030 | 24.316 | 35,016,100 |
| 2026-05-08 | 26.250 | 26.260 | 25.350 | 25.400 | 24.675 | 36,599,400 |
| 2026-05-07 | 26.380 | 26.690 | 26.110 | 26.240 | 25.491 | 34,373,800 |
| 2026-05-06 | 26.510 | 26.840 | 26.390 | 26.440 | 25.685 | 30,097,200 |
| 2026-05-05 | 26.980 | 27.220 | 26.220 | 26.460 | 25.705 | 31,384,300 |
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.
