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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.23▼ 1.98%
← CMCSA stock page

Comcast Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0727.57027.78027.01027.35024.33038,966,093
2025-11-0627.93028.06027.28027.31024.29435,022,568
2025-11-0527.45027.99027.38027.94024.85442,945,896
2025-11-0427.03027.54026.89027.44024.41048,614,334
2025-11-0327.64027.76026.70026.98024.00042,307,297
2025-10-3126.73027.94026.35027.84024.76552,397,489
2025-10-3026.09028.10025.75027.32024.30368,328,653
2025-10-2929.15029.26028.46028.53025.37945,729,166
2025-10-2829.31029.42029.13029.28026.04628,876,008
2025-10-2729.41029.72029.29029.42026.17125,722,596
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2026-01-051067:1000
2017-02-212:1
2007-02-223:2
1999-05-062:1
1994-02-033:2

Dividends

Ex-dateAmount
2026-10-070.3300 USD
2026-07-010.3300 USD
2026-04-010.3300 USD
2026-01-140.3300 USD
2025-10-010.3300 USD
2025-07-020.3300 USD
2025-04-020.3300 USD
2025-01-080.3100 USD
2024-10-020.3100 USD
2024-07-030.3100 USD
2024-04-020.3100 USD
2024-01-020.2900 USD
2023-10-030.2900 USD
2023-07-030.2900 USD
2023-04-040.2900 USD
2023-01-030.2700 USD
2022-10-040.2700 USD
2022-07-050.2700 USD
2022-04-050.2700 USD
2022-01-040.2500 USD
2021-10-050.2500 USD
2021-07-060.2500 USD
2021-04-060.2500 USD
2021-01-050.2300 USD
2020-10-060.2300 USD
2020-06-300.2300 USD
2020-03-310.2300 USD
2020-01-070.2100 USD
2019-10-010.2100 USD
2019-07-020.2100 USD
2019-04-020.2100 USD

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