Skip to main content
Comcast Corporation (ETR:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
23.78
+0.13 (0.53%)
Apr 28, 2026, 5:35 PM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6323.6323.5423.54--0.49%690
Apr 27, 202623.4623.6623.4123.6623.66-4.60%1,696
Apr 24, 202626.8126.9224.7324.8024.80-8.67%19,115
Apr 23, 202625.1427.1524.9527.1527.158.36%817
Apr 22, 202624.7525.0624.7025.0625.06-0.87%315
Apr 21, 202625.3425.3425.2725.2825.28-0.88%589
Apr 20, 202625.1325.5025.1325.5025.501.27%1
Apr 17, 202625.0525.1824.9425.1825.182.86%268
Apr 16, 202624.0624.4924.0024.4824.482.19%355
Apr 15, 202623.9623.9623.8923.9623.960.13%111
Apr 14, 202623.7023.9523.7023.9323.931.29%27
Apr 13, 202623.9924.0523.6223.6223.62-1.52%920
Apr 10, 202624.1524.2723.9923.9923.990.71%2,081
Apr 9, 202623.8023.9423.8023.8223.820.23%115
Apr 8, 202624.0924.0923.7023.7623.76-0.75%610
Apr 7, 202624.0024.0023.9023.9423.94-1.18%1,301
Apr 2, 202624.1924.2424.1724.2324.230.62%16
Apr 1, 202624.6824.6823.9424.0824.08-2.71%558
Mar 31, 202625.1125.3824.7224.7524.46-2.29%2,670
Mar 30, 202624.7425.3324.7425.3325.032.08%250
Mar 27, 202624.9224.9224.7824.8124.52-0.38%205
Mar 26, 202624.7825.1824.7824.9124.62-0.08%575
Mar 25, 202625.2725.3824.8824.9324.64-2.22%372
Mar 24, 202625.2025.5224.9225.4925.202.18%81
Mar 23, 202625.3325.7024.9524.9524.66-1.77%4,253
Mar 20, 202625.1025.4025.1025.4025.101.32%264
Mar 19, 202624.8825.4824.7525.0724.78-3.89%1,420
Mar 18, 202626.4326.4326.0826.0825.78-1.32%88
Mar 17, 202626.6526.6526.4326.4326.120.48%1,768
Mar 16, 202626.5726.5726.1726.3126.00-0.72%145
Mar 13, 202626.2726.5026.2726.5026.191.59%461
Mar 12, 202626.5226.5226.0826.0825.78-1.16%310
Mar 11, 202626.4926.8026.2826.3926.08-0.85%394
Mar 10, 202626.6926.6926.4526.6126.30-0.52%983
Mar 9, 202627.3027.6126.5026.7526.44-1.58%1,518
Mar 6, 202627.2427.2427.1127.1826.87-1.09%637
Mar 5, 202627.4527.5727.3927.4827.161.20%719
Mar 4, 202626.7327.1626.4727.1626.842.45%761
Mar 3, 202626.2726.5126.2426.5126.200.68%1,438
Mar 2, 202626.3926.4626.1826.3326.020.38%6,931
Feb 27, 202626.1426.2325.7726.2325.920.08%153
Feb 26, 202626.3026.3026.2026.2125.90-0.49%877
Feb 25, 202626.6026.9026.3226.3426.03-1.29%781
Feb 24, 202626.7527.0326.4426.6826.37-0.28%2,931
Feb 23, 202626.3626.8126.3626.7626.451.25%2,117
Feb 20, 202626.7326.8226.4326.4326.12-0.97%2,016
Feb 19, 202626.5927.0026.5926.6926.380.15%697
Feb 18, 202626.5426.6826.5326.6526.34-0.97%71
Feb 17, 202626.5026.9126.5026.9126.591.53%567
Feb 16, 202626.8726.8726.5026.5026.19-0.02%1,403
Feb 13, 202626.7026.7426.4826.5126.20-2.52%5,904
Feb 12, 202627.5527.5527.1927.1926.88-1.31%1,318
Feb 11, 202627.0327.5527.0327.5527.232.00%78
Feb 10, 202626.5727.0126.4527.0126.702.21%2,336
Feb 9, 202626.3826.4326.2526.4326.120.32%1,827
Feb 6, 202626.3026.3626.0726.3426.041.99%2,728
Feb 5, 202625.9025.9725.8325.8325.53-1.39%4,188
Feb 4, 202625.2226.1924.9026.1925.892.71%5,645
Feb 3, 202624.9325.5024.9125.5025.211.07%309
Feb 2, 202625.2825.2824.9425.2324.941.41%3,738
Jan 30, 202624.3824.9524.3524.8824.59-0.08%1,229
Jan 29, 202624.0625.1022.9024.9024.613.13%5,575
Jan 28, 202623.9724.1523.9024.1523.870.10%343
Jan 27, 202624.7124.7124.1224.1223.84-2.72%95
Jan 26, 202624.8024.8024.5024.8024.51-0.16%1,338
Jan 23, 202624.9924.9924.5524.8424.55-0.54%773
Jan 22, 202624.8024.9824.7324.9724.682.44%2,992
Jan 21, 202624.0224.4823.9324.3824.090.60%2,407
Jan 20, 202623.7424.2323.6224.2323.952.09%3,640
Jan 19, 202623.8024.0623.6223.7423.46-0.63%4,082
Jan 16, 202624.5024.5023.8723.8923.61-2.63%4,878
Jan 15, 202624.4324.6024.3324.5324.250.57%3,919
Jan 14, 202624.2824.4624.0724.3924.11-1.22%9,699
Jan 13, 202624.9125.1424.6424.6924.12-0.52%943
Jan 12, 202624.0025.0324.0024.8224.252.37%6,533
Jan 9, 202624.1524.6223.9624.2523.691.00%585
Jan 8, 202624.0124.0423.9524.0123.451.31%391
Jan 7, 202623.6723.7723.5023.7023.150.81%1,946
Jan 6, 202623.8624.0123.5023.5122.97-4.33%5,694
Jan 5, 202624.3624.8423.8224.5724.01-3.46%4,696
Jan 2, 202625.6625.8625.1125.4524.870.10%2,847
Dec 30, 202525.2025.4325.2025.4324.840.87%434
Dec 29, 202525.1525.2525.1425.2124.631.49%1,962
Dec 23, 202525.0525.0524.8124.8424.27-1.29%565
Dec 22, 202525.0625.3125.0625.1624.58-0.73%2,500
Dec 19, 202525.8425.8625.2625.3524.76-1.30%875
Dec 18, 202525.8126.0125.4825.6825.091.08%4,355
Dec 17, 202525.5025.5025.2325.4124.822.42%3,867
Dec 16, 202523.9024.8123.7224.8124.244.07%1,458
Dec 15, 202523.2023.8423.2023.8423.291.51%1,898
Dec 12, 202523.6523.7323.4823.4822.940.86%1,574
Dec 11, 202523.6423.6423.1223.2822.750.32%2,010
Dec 10, 202523.0623.2623.0323.2122.670.67%8,740
Dec 9, 202522.8623.0522.8323.0522.52-1.16%11,732
Dec 8, 202523.5823.5823.3223.3222.79-1.44%303
Dec 5, 202523.3624.0323.3623.6623.120.92%2,345
Dec 4, 202523.5823.5823.4523.4522.91-0.06%2,031
Dec 3, 202523.1723.4623.1223.4622.922.71%2,871
Dec 2, 202523.0123.0322.8422.8422.32-0.74%2,591
Dec 1, 202523.0623.1522.8023.0122.48-0.41%2,834