Skip to main content
Comcast Corporation (ETR:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
23.66
+0.21 (0.92%)
At close: Dec 5, 2025

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3624.0323.3623.6623.660.92%2,345
Dec 4, 202523.5823.5823.4523.4523.45-0.06%2,031
Dec 3, 202523.1723.4623.1223.4623.462.71%2,465
Dec 2, 202523.0123.0322.8422.8422.84-0.74%2,561
Dec 1, 202523.0623.1522.8023.0123.01-0.41%2,834
Nov 28, 202522.9123.1122.9023.1123.110.37%937
Nov 27, 202523.0523.0522.9323.0223.020.28%400
Nov 26, 202523.1223.1422.9622.9622.96-1.44%121
Nov 25, 202522.9823.3222.9523.2923.29-0.24%1,834
Nov 24, 202523.8323.8323.3323.3523.35-1.10%1,678
Nov 21, 202523.1023.6123.1023.6123.610.75%1,638
Nov 20, 202523.3023.4323.3023.4323.430.67%664
Nov 19, 202523.5523.7823.2523.2823.28-0.94%1,277
Nov 18, 202523.6223.6323.4423.5023.50-0.97%859
Nov 17, 202523.7023.8223.6823.7323.73-1.90%2,756
Nov 13, 202524.0524.1924.0524.1924.191.51%159
Nov 12, 202523.6823.8323.6823.8323.830.72%524
Nov 11, 202523.4423.6623.3323.6623.662.01%1,231
Nov 10, 202523.6923.6923.1923.1923.19-1.63%221
Nov 7, 202523.8123.8123.5823.5823.58-1.44%320
Nov 6, 202524.1124.1123.8723.9223.92-0.21%636
Nov 5, 202523.7724.1323.7723.9723.971.33%1,233
Nov 4, 202523.4323.6723.2723.6623.661.09%1,898
Nov 3, 202524.1524.1923.2423.4023.40-1.56%1,796
Oct 31, 202523.6823.7722.9023.7723.77-2.14%2,190
Oct 30, 202524.7725.0822.4324.2924.29-2.10%5,982
Oct 29, 202525.2625.2624.8124.8124.81-1.21%1,852
Oct 28, 202525.3725.3725.1225.1225.12-0.67%334
Oct 27, 202525.3725.5225.2725.2925.290.54%1,131
Oct 24, 202525.3625.4725.1525.1525.15-0.57%986
Oct 23, 202525.5025.5025.3025.3025.30-1.82%111
Oct 22, 202525.8125.8925.7725.7725.770.33%667
Oct 21, 202525.5025.7225.5025.6825.681.52%1,772
Oct 20, 202525.4225.4825.3025.3025.300.36%2,383
Oct 17, 202524.9725.2124.9625.2125.21-0.49%547
Oct 16, 202525.6325.6325.3325.3325.33-0.86%210
Oct 15, 202526.0926.0925.5525.5525.55-0.60%1,623
Oct 14, 202525.4025.8025.4025.7125.71-0.02%161
Oct 13, 202525.5525.8025.4025.7125.71-0.06%618
Oct 10, 202526.2726.2725.7325.7325.73-2.02%3,704
Oct 9, 202526.5326.6126.2626.2626.26-0.51%32
Oct 8, 202526.4826.5326.2326.3926.39-1.07%3,712
Oct 7, 202526.6026.7026.5726.6826.682.26%329
Oct 6, 202526.4026.5826.0926.0926.09-0.53%412
Oct 3, 202526.0326.4226.0026.2326.230.85%430
Oct 2, 202526.4526.4626.0026.0126.01-2.38%1,304
Oct 1, 202526.4426.6626.3126.6426.64-1.00%874
Sep 30, 202526.8126.9126.8126.9126.63-0.17%871
Sep 29, 202527.4227.4226.9626.9626.67-0.74%487
Sep 26, 202527.1627.1627.1627.1626.87-0.04%50
Sep 25, 202527.2527.2727.1727.1726.881.12%291
Sep 24, 202527.0427.0426.8726.8726.58-1.16%120
Sep 23, 202526.7727.2426.7727.1826.901.55%701
Sep 22, 202526.9226.9226.6926.7726.49-0.24%167
Sep 19, 202526.9226.9226.8226.8326.55-0.17%102
Sep 18, 202527.5527.6526.8226.8826.59-2.70%1,545
Sep 17, 202527.1527.6227.1527.6227.331.79%412
Sep 16, 202527.7827.8427.1427.1426.85-2.41%627
Sep 15, 202528.2128.2127.8127.8127.51-1.77%541
Sep 12, 202528.4428.5328.2428.3128.01-0.35%754
Sep 11, 202528.7228.7228.4128.4128.11-2.00%741
Sep 10, 202528.5928.9928.5928.9928.680.28%11
Sep 9, 202528.9728.9728.9128.9128.600.59%116
Sep 8, 202529.0129.0128.7428.7428.43-0.57%31
Sep 5, 202529.0529.1428.9028.9028.60-1.31%1,690
Sep 4, 202529.1329.2929.1329.2928.981.67%117
Sep 3, 202529.1829.3428.8128.8128.50-1.01%118
Sep 2, 202529.0929.1029.0429.1028.800.03%358
Sep 1, 202528.9429.0928.9429.0928.790.76%336
Aug 29, 202528.9528.9528.7028.8728.570.84%1,793
Aug 28, 202529.1229.1228.6328.6328.33-1.33%17
Aug 27, 202528.9429.1528.9429.0228.710.66%563
Aug 26, 202529.4429.5028.8328.8328.52-0.91%863
Aug 25, 202529.0429.2628.9729.0928.790.03%723
Aug 22, 202529.2529.2529.0829.0828.781.29%2,953
Aug 21, 202528.8428.8428.4128.7128.410.83%730
Aug 20, 202528.7528.7528.4828.4828.18-1.37%1
Aug 19, 202528.6829.0528.6828.8728.570.50%565
Aug 18, 202528.8128.9828.7328.7328.421.07%32
Aug 15, 202528.2428.4228.2428.4228.120.71%627
Aug 14, 202528.3328.3328.0128.2227.930.98%341
Aug 13, 202527.5927.9527.5927.9527.651.18%92
Aug 12, 202527.0127.6927.0127.6227.332.39%1,010
Aug 11, 202527.1927.1926.9826.9826.69-1.34%360
Aug 8, 202527.4627.4627.3427.3427.050.24%1,815
Aug 7, 202527.6127.7527.2827.2826.99-2.21%110
Aug 6, 202528.0928.3227.8927.8927.60-0.96%32
Aug 5, 202528.1628.1628.1628.1627.87-0.67%111
Aug 4, 202528.0928.3528.0928.3528.050.05%256
Aug 1, 202529.2629.2628.3428.3428.04-2.96%214
Jul 31, 202528.2630.3528.2629.2028.891.88%1,043
Jul 30, 202528.3628.7528.3628.6628.36-0.59%1,640
Jul 29, 202529.1529.1528.8328.8328.53-0.16%81
Jul 28, 202528.8329.0928.8328.8828.570.70%467
Jul 25, 202528.4028.6828.4028.6828.38-5.41%527
Jul 24, 202530.3230.3230.3230.3230.00-0.39%-
Jul 23, 202530.2130.4430.2130.4430.120.66%505
Jul 22, 202530.0430.2430.0430.2429.921.51%500
Jul 21, 202529.6429.8629.6429.7929.470.27%145
Jul 18, 202529.7129.7129.7129.7129.39-0.90%-