Skip to main content
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
23.78
+0.10 (0.42%)
At close: Apr 28, 2026

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.5323.7623.3423.6823.68-4.80%1,299
Apr 24, 202626.7827.0124.7524.8824.88-8.29%1,037
Apr 23, 202626.8327.1326.8327.1327.138.24%685
Apr 22, 202624.7024.8324.7025.0625.06-0.87%635
Apr 21, 202625.5325.5325.3125.2825.28-0.88%99
Apr 20, 202625.5125.5125.5125.5125.511.31%-
Apr 17, 202625.0725.1025.0725.1825.182.78%123
Apr 16, 202624.1024.1024.0824.5024.502.11%440
Apr 15, 202623.9923.9923.9923.9923.990.27%-
Apr 14, 202623.7123.7123.6923.9323.931.21%475
Apr 13, 202623.6423.6423.6423.6423.64-1.34%-
Apr 10, 202624.1524.1524.1523.9623.960.50%20
Apr 9, 202623.8423.8423.8423.8423.840.46%-
Apr 8, 202623.9224.0123.8223.7323.73-0.98%131
Apr 7, 202623.9623.9623.8323.9723.97-1.05%486
Apr 2, 202624.2224.2224.2224.2224.220.69%-
Apr 1, 202624.5324.5423.9924.0624.06-1.45%978
Mar 31, 202625.0425.0423.9324.4124.41-3.42%930
Mar 30, 202625.2825.2825.2825.2824.991.89%-
Mar 27, 202624.8124.8124.8124.8124.52-0.46%-
Mar 26, 202624.9224.9224.9224.9224.640.20%50
Mar 25, 202624.8724.8724.8724.8724.59-2.51%-
Mar 24, 202625.5125.5125.5125.5125.222.20%-
Mar 23, 202624.9624.9624.9624.9624.68-1.81%-
Mar 20, 202625.4225.4225.4225.4225.131.74%-
Mar 19, 202624.9924.9924.9924.9924.70-0.44%-
Mar 18, 202625.5025.5025.0625.1024.81-5.00%175
Mar 17, 202626.5626.5626.5626.4226.110.42%30
Mar 16, 202626.3126.3126.3126.3126.01-0.66%-
Mar 13, 202626.2026.2026.2026.4826.181.46%120
Mar 12, 202626.3226.3226.1026.1025.80-1.02%324
Mar 11, 202626.6126.6126.6126.3726.07-0.83%85
Mar 10, 202626.5926.5926.5926.5926.29-0.58%-
Mar 9, 202627.1127.1127.1126.7526.44-1.76%30
Mar 6, 202627.2327.2327.2327.2326.91-1.18%-
Mar 5, 202627.5527.5527.5527.5527.241.72%-
Mar 4, 202627.0927.0927.0927.0926.782.28%-
Mar 3, 202626.2526.3726.2526.4826.180.49%186
Mar 2, 202626.3526.3526.3526.3526.050.50%-
Feb 27, 202626.2226.2226.2226.2225.92--
Feb 26, 202626.2026.2026.2026.2225.92-0.36%5
Feb 25, 202626.3226.3226.3226.3226.02-1.41%-
Feb 24, 202626.5226.8226.5226.6926.39-1.06%778
Feb 23, 202626.5126.5126.5126.9826.672.24%37
Feb 20, 202626.8226.8226.2726.3926.08-1.03%124
Feb 19, 202626.8626.8626.8626.6626.360.08%200
Feb 18, 202626.6426.6426.6426.6426.34-0.93%-
Feb 17, 202626.6026.6026.6026.8926.580.69%200
Feb 16, 202626.7126.7126.7126.7126.400.95%-
Feb 13, 202626.8326.8326.4426.4626.15-2.65%134
Feb 12, 202627.5927.5927.3027.1826.87-1.43%207
Feb 11, 202627.2527.2627.2327.5727.262.13%790
Feb 10, 202626.5327.0026.5327.0026.691.75%63
Feb 9, 202626.5326.5326.5326.5326.230.68%-
Feb 6, 202626.3526.3526.1326.3526.052.03%952
Feb 5, 202625.7325.9425.7325.8325.53-1.28%625
Feb 4, 202625.3026.0124.9726.1625.862.77%3,151
Feb 3, 202625.3325.4325.3325.4625.160.81%75
Feb 2, 202624.6324.9524.6325.2524.961.28%73
Jan 30, 202624.5824.5824.5824.9324.650.16%29
Jan 29, 202623.8425.1522.7524.8924.612.89%412
Jan 28, 202623.8623.8823.8624.1923.910.14%202
Jan 27, 202624.6424.6524.5624.1623.88-2.50%484
Jan 26, 202624.8424.8424.5824.7824.49-0.10%36
Jan 23, 202624.9124.9124.7624.8024.52-0.40%240
Jan 22, 202624.8124.8724.7024.9024.622.15%927
Jan 21, 202624.2024.3624.2024.3824.100.97%541
Jan 20, 202623.5123.8323.5124.1423.861.03%331
Jan 19, 202624.0124.0124.0123.9023.62-0.08%107
Jan 16, 202624.4424.5324.3523.9223.64-2.61%507
Jan 15, 202624.5824.5824.5324.5624.280.74%118
Jan 14, 202624.3224.3424.0624.3824.10-3.58%3,660
Jan 13, 202625.1025.1025.1025.2824.992.20%65
Jan 12, 202625.0025.0024.5724.7424.452.42%2,531
Jan 9, 202624.3824.3823.9424.1523.870.86%2,042
Jan 8, 202623.9024.7123.9023.9523.670.72%1,928
Jan 7, 202624.3624.3623.6123.7823.501.19%2,845
Jan 6, 202624.2124.2123.5023.5023.23-3.53%1,046
Jan 5, 202623.4424.6123.4424.3624.08-4.43%1,242
Jan 2, 202625.6425.6425.3025.4925.19-0.29%197
Dec 30, 202525.4425.5025.4425.5625.271.33%615
Dec 29, 202525.4325.4525.1525.2324.941.49%460
Dec 23, 202525.1025.1124.6524.8624.57-1.35%804
Dec 22, 202525.2225.2225.2225.2024.91-0.69%20
Dec 19, 202525.8825.8825.3525.3725.08-1.34%2,051
Dec 18, 202525.9625.9625.5725.7225.421.14%553
Dec 17, 202525.3325.4525.2625.4325.142.87%842
Dec 16, 202524.1024.5324.0324.7224.433.63%1,438
Dec 15, 202523.4023.4023.1923.8523.581.53%32
Dec 12, 202524.5524.5523.6023.4923.221.05%916
Dec 11, 202523.5423.5423.5423.2522.980.13%50
Dec 10, 202522.9423.0722.9423.2222.950.72%225
Dec 9, 202523.0523.0523.0523.0522.79-1.07%-
Dec 8, 202523.7223.7223.5523.3023.03-1.44%215
Dec 5, 202523.5023.8523.4923.6423.371.00%341
Dec 4, 202523.4323.4323.4323.4123.14-0.17%220
Dec 3, 202523.4523.4523.4523.4523.182.67%-
Dec 2, 202522.8423.0022.8422.8422.57-0.72%275
Dec 1, 202522.8923.0522.8723.0022.74-0.48%1,008
Nov 28, 202523.0323.0323.0323.1122.85-0.13%100