Skip to main content
Comcast Corporation (ETR:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
27.11
-0.38 (-1.36%)
Mar 6, 2026, 3:37 PM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.4527.5727.3927.4827.481.20%719
Mar 4, 202626.7327.1626.4727.1627.162.45%761
Mar 3, 202626.2726.5126.2426.5126.510.68%1,438
Mar 2, 202626.3926.4626.1826.3326.330.38%6,931
Feb 27, 202626.1426.2325.7726.2326.230.08%153
Feb 26, 202626.3026.3026.2026.2126.21-0.49%877
Feb 25, 202626.6026.9026.3226.3426.34-1.29%781
Feb 24, 202626.7527.0326.4426.6826.68-0.28%2,931
Feb 23, 202626.3626.8126.3626.7626.761.25%2,117
Feb 20, 202626.7326.8226.4326.4326.43-0.97%2,016
Feb 19, 202626.5927.0026.5926.6926.690.15%697
Feb 18, 202626.5426.6826.5326.6526.65-0.97%71
Feb 17, 202626.5026.9126.5026.9126.911.53%567
Feb 16, 202626.8726.8726.5026.5026.50-0.02%1,403
Feb 13, 202626.7026.7426.4826.5126.51-2.52%5,904
Feb 12, 202627.5527.5527.1927.1927.19-1.31%1,318
Feb 11, 202627.0327.5527.0327.5527.552.00%78
Feb 10, 202626.5727.0126.4527.0127.012.21%2,336
Feb 9, 202626.3826.4326.2526.4326.430.32%1,827
Feb 6, 202626.3026.3626.0726.3426.341.99%2,728
Feb 5, 202625.9025.9725.8325.8325.83-1.39%4,188
Feb 4, 202625.2226.1924.9026.1926.192.71%5,645
Feb 3, 202624.9325.5024.9125.5025.501.07%309
Feb 2, 202625.2825.2824.9425.2325.231.41%3,738
Jan 30, 202624.3824.9524.3524.8824.88-0.08%1,229
Jan 29, 202624.0625.1022.9024.9024.903.13%5,575
Jan 28, 202623.9724.1523.9024.1524.150.10%343
Jan 27, 202624.7124.7124.1224.1224.12-2.72%95
Jan 26, 202624.8024.8024.5024.8024.80-0.16%1,338
Jan 23, 202624.9924.9924.5524.8424.84-0.54%773
Jan 22, 202624.8024.9824.7324.9724.972.44%2,992
Jan 21, 202624.0224.4823.9324.3824.380.60%2,407
Jan 20, 202623.7424.2323.6224.2324.232.09%3,640
Jan 19, 202623.8024.0623.6223.7423.74-0.63%4,082
Jan 16, 202624.5024.5023.8723.8923.89-2.63%4,878
Jan 15, 202624.4324.6024.3324.5324.530.57%3,919
Jan 14, 202624.2824.4624.0724.3924.39-1.22%9,699
Jan 13, 202624.9125.1424.6424.6924.41-0.52%943
Jan 12, 202624.0025.0324.0024.8224.532.37%6,533
Jan 9, 202624.1524.6223.9624.2523.971.00%585
Jan 8, 202624.0124.0423.9524.0123.731.31%391
Jan 7, 202623.6723.7723.5023.7023.420.81%1,946
Jan 6, 202623.8624.0123.5023.5123.24-4.33%5,694
Jan 5, 202624.3624.8423.8224.5724.29-3.46%4,696
Jan 2, 202625.6625.8625.1125.4525.160.10%2,847
Dec 30, 202525.2025.4325.2025.4325.130.87%434
Dec 29, 202525.1525.2525.1425.2124.921.49%1,962
Dec 23, 202525.0525.0524.8124.8424.55-1.29%565
Dec 22, 202525.0625.3125.0625.1624.87-0.73%2,500
Dec 19, 202525.8425.8625.2625.3525.05-1.30%875
Dec 18, 202525.8126.0125.4825.6825.391.08%4,355
Dec 17, 202525.5025.5025.2325.4125.112.42%3,467
Dec 16, 202523.9024.8123.7224.8124.524.07%1,358
Dec 15, 202523.2023.8423.2023.8423.561.51%1,898
Dec 12, 202523.6523.7323.4823.4823.210.86%874
Dec 11, 202523.6423.6423.1223.2823.010.32%2,010
Dec 10, 202523.0623.2623.0323.2122.940.67%8,740
Dec 9, 202522.8623.0522.8323.0522.79-1.16%11,732
Dec 8, 202523.5823.5823.3223.3223.05-1.44%303
Dec 5, 202523.3624.0323.3623.6623.390.92%2,345
Dec 4, 202523.5823.5823.4523.4523.18-0.06%2,031
Dec 3, 202523.1723.4623.1223.4623.192.71%2,465
Dec 2, 202523.0123.0322.8422.8422.58-0.74%2,561
Dec 1, 202523.0623.1522.8023.0122.75-0.41%2,834
Nov 28, 202522.9123.1122.9023.1122.840.37%937
Nov 27, 202523.0523.0522.9323.0222.760.28%400
Nov 26, 202523.1223.1422.9622.9622.69-1.44%121
Nov 25, 202522.9823.3222.9523.2923.02-0.24%1,834
Nov 24, 202523.8323.8323.3323.3523.08-1.10%1,678
Nov 21, 202523.1023.6123.1023.6123.330.75%1,638
Nov 20, 202523.3023.4323.3023.4323.160.67%664
Nov 19, 202523.5523.7823.2523.2823.01-0.94%1,277
Nov 18, 202523.6223.6323.4423.5023.23-0.97%859
Nov 17, 202523.7023.8223.6823.7323.45-1.90%2,756
Nov 13, 202524.0524.1924.0524.1923.911.51%159
Nov 12, 202523.6823.8323.6823.8323.550.72%524
Nov 11, 202523.4423.6623.3323.6623.382.01%1,231
Nov 10, 202523.6923.6923.1923.1922.92-1.63%221
Nov 7, 202523.8123.8123.5823.5823.30-1.44%320
Nov 6, 202524.1124.1123.8723.9223.65-0.21%636
Nov 5, 202523.7724.1323.7723.9723.691.33%1,233
Nov 4, 202523.4323.6723.2723.6623.381.09%1,898
Nov 3, 202524.1524.1923.2423.4023.13-1.56%1,796
Oct 31, 202523.6823.7722.9023.7723.50-2.14%2,190
Oct 30, 202524.7725.0822.4324.2924.01-2.10%5,982
Oct 29, 202525.2625.2624.8124.8124.53-1.21%1,852
Oct 28, 202525.3725.3725.1225.1224.83-0.67%334
Oct 27, 202525.3725.5225.2725.2924.990.54%1,131
Oct 24, 202525.3625.4725.1525.1524.86-0.57%986
Oct 23, 202525.5025.5025.3025.3025.00-1.82%111
Oct 22, 202525.8125.8925.7725.7725.470.33%667
Oct 21, 202525.5025.7225.5025.6825.391.52%1,772
Oct 20, 202525.4225.4825.3025.3025.000.36%2,383
Oct 17, 202524.9725.2124.9625.2124.92-0.49%547
Oct 16, 202525.6325.6325.3325.3325.04-0.86%210
Oct 15, 202526.0926.0925.5525.5525.26-0.60%1,623
Oct 14, 202525.4025.8025.4025.7125.41-0.02%161
Oct 13, 202525.5525.8025.4025.7125.41-0.06%618
Oct 10, 202526.2726.2725.7325.7325.43-2.02%3,704
Oct 9, 202526.5326.6126.2626.2625.95-0.51%32