Skip to main content
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
26.22
-0.47 (-1.76%)
At close: Feb 26, 2026

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.2226.2226.2226.2226.22--
Feb 26, 202626.2026.2026.2026.2226.22-0.36%5
Feb 25, 202626.3226.3226.3226.3226.32-1.41%-
Feb 24, 202626.5226.8226.5226.6926.69-1.06%778
Feb 23, 202626.5126.5126.5126.9826.982.24%37
Feb 20, 202626.8226.8226.2726.3926.39-1.03%124
Feb 19, 202626.8626.8626.8626.6626.660.08%200
Feb 18, 202626.6426.6426.6426.6426.64-0.93%-
Feb 17, 202626.6026.6026.6026.8926.890.69%200
Feb 16, 202626.7126.7126.7126.7126.710.95%-
Feb 13, 202626.8326.8326.4426.4626.46-2.65%134
Feb 12, 202627.5927.5927.3027.1827.18-1.43%207
Feb 11, 202627.2527.2627.2327.5727.572.13%790
Feb 10, 202626.5327.0026.5327.0027.001.75%63
Feb 9, 202626.5326.5326.5326.5326.530.68%-
Feb 6, 202626.3526.3526.1326.3526.352.03%952
Feb 5, 202625.7325.9425.7325.8325.83-1.28%625
Feb 4, 202625.3026.0124.9726.1626.162.77%3,151
Feb 3, 202625.3325.4325.3325.4625.460.81%75
Feb 2, 202624.6324.9524.6325.2525.251.28%73
Jan 30, 202624.5824.5824.5824.9324.930.16%29
Jan 29, 202623.8425.1522.7524.8924.892.89%412
Jan 28, 202623.8623.8823.8624.1924.190.14%202
Jan 27, 202624.6424.6524.5624.1624.16-2.50%484
Jan 26, 202624.8424.8424.5824.7824.78-0.10%36
Jan 23, 202624.9124.9124.7624.8024.80-0.40%240
Jan 22, 202624.8124.8724.7024.9024.902.15%927
Jan 21, 202624.2024.3624.2024.3824.380.97%541
Jan 20, 202623.5123.8323.5124.1424.141.03%331
Jan 19, 202624.0124.0124.0123.9023.90-0.08%107
Jan 16, 202624.4424.5324.3523.9223.92-2.61%507
Jan 15, 202624.5824.5824.5324.5624.560.74%118
Jan 14, 202624.3224.3424.0624.3824.38-3.58%3,660
Jan 13, 202625.1025.1025.1025.2825.282.20%65
Jan 12, 202625.0025.0024.5724.7424.742.42%2,531
Jan 9, 202624.3824.3823.9424.1524.150.86%2,042
Jan 8, 202623.9024.7123.9023.9523.950.72%1,928
Jan 7, 202624.3624.3623.6123.7823.781.19%2,845
Jan 6, 202624.2124.2123.5023.5023.50-3.53%1,046
Jan 5, 202623.4424.6123.4424.3624.36-4.43%1,242
Jan 2, 202625.6425.6425.3025.4925.49-0.29%197
Dec 30, 202525.4425.5025.4425.5625.561.33%615
Dec 29, 202525.4325.4525.1525.2325.231.49%460
Dec 23, 202525.1025.1124.6524.8624.86-1.35%804
Dec 22, 202525.2225.2225.2225.2025.20-0.69%20
Dec 19, 202525.8825.8825.3525.3725.37-1.34%2,051
Dec 18, 202525.9625.9625.5725.7225.721.14%553
Dec 17, 202525.3325.4525.2625.4325.432.87%842
Dec 16, 202524.1024.5324.0324.7224.723.63%1,438
Dec 15, 202523.4023.4023.1923.8523.851.53%32
Dec 12, 202524.5524.5523.6023.4923.491.05%916
Dec 11, 202523.5423.5423.5423.2523.250.13%50
Dec 10, 202522.9423.0722.9423.2223.220.72%225
Dec 9, 202523.0523.0523.0523.0523.05-1.07%-
Dec 8, 202523.7223.7223.5523.3023.30-1.44%215
Dec 5, 202523.5023.8523.4923.6423.641.00%341
Dec 4, 202523.4323.4323.4323.4123.41-0.17%220
Dec 3, 202523.4523.4523.4523.4523.452.67%-
Dec 2, 202522.8423.0022.8422.8422.84-0.72%275
Dec 1, 202522.8923.0522.8723.0023.00-0.48%1,008
Nov 28, 202523.0323.0323.0323.1123.11-0.13%100
Nov 27, 202523.1423.1423.1423.1423.140.70%-
Nov 26, 202523.0623.1023.0522.9822.98-1.23%320
Nov 25, 202523.2723.2723.2723.2723.27-0.32%-
Nov 24, 202523.8423.8423.6623.3423.34-0.70%136
Nov 21, 202523.5123.5123.5123.5123.510.43%-
Nov 20, 202523.4123.4123.4123.4123.410.58%-
Nov 19, 202523.2723.2723.2723.2723.27-0.96%-
Nov 18, 202523.5023.5023.5023.5023.50-0.78%-
Nov 17, 202523.7923.7923.7323.6823.680.32%110
Nov 14, 202524.2024.2024.2023.6123.61-2.46%118
Nov 13, 202524.2024.2024.2024.2024.201.36%-
Nov 12, 202523.8923.9423.7423.8823.880.80%404
Nov 11, 202523.6923.6923.6923.6923.692.13%-
Nov 10, 202523.5823.5823.2123.1923.19-1.65%2,131
Nov 7, 202523.5823.5823.5823.5823.58-1.26%-
Nov 6, 202524.0924.0923.8823.8823.88-0.35%150
Nov 5, 202523.9723.9723.9723.9723.971.12%-
Nov 4, 202523.5023.5023.4623.7023.701.72%360
Nov 3, 202524.0324.2723.1823.3023.30-1.89%1,014
Oct 31, 202523.9023.9022.9023.7523.75-1.96%1,494
Oct 30, 202524.7725.2722.6624.2324.23-2.42%1,519
Oct 29, 202525.2125.2424.8724.8324.83-1.27%229
Oct 28, 202525.1525.1525.1325.1525.15-0.57%291
Oct 27, 202525.2525.4025.2425.2925.290.08%1,458
Oct 24, 202525.2025.5125.2025.2725.270.06%671
Oct 23, 202525.4725.6125.4025.2625.26-1.90%1,250
Oct 22, 202525.9225.9225.7525.7525.750.41%520
Oct 21, 202525.5425.5625.5425.6425.641.34%61
Oct 20, 202525.3025.3025.3025.3025.300.42%-
Oct 17, 202524.8924.8924.8925.2025.20-0.51%70
Oct 16, 202525.6025.6025.4325.3325.33-1.04%181
Oct 15, 202525.9525.9525.8025.5925.59-0.41%231
Oct 14, 202525.2025.8425.2025.7025.70-0.02%240
Oct 13, 202525.5025.5025.5025.7025.700.10%100
Oct 10, 202526.1826.1825.7625.6825.68-2.45%179
Oct 9, 202526.3226.3226.3226.3226.32-0.19%-
Oct 8, 202526.6026.6026.3126.3726.37-0.75%462
Oct 7, 202526.5726.5726.5726.5726.571.86%-
Oct 6, 202526.6126.6126.3226.0926.09-0.42%126