Skip to main content
Comcast Corporation (FRA:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
27.00
-0.07 (-0.26%)
At close: Mar 6, 2026

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0027.3927.0027.3927.391.16%-
Mar 5, 202627.2427.2427.0727.0727.07-1.22%-
Mar 4, 202626.1327.4126.1327.4127.413.05%3,847
Mar 3, 202625.8526.6025.8526.6026.600.99%1,356
Mar 2, 202625.6526.8925.6526.3426.340.77%60
Feb 27, 202626.6526.6525.8626.1426.140.40%228
Feb 26, 202625.8926.4425.8926.0326.03-0.02%37
Feb 25, 202626.4726.4726.0426.0426.04-2.82%-
Feb 24, 202626.7027.2026.5026.7926.79-0.19%1,538
Feb 23, 202626.0926.8426.0926.8426.841.40%30
Feb 20, 202627.0427.0426.4726.4726.47-0.26%1,038
Feb 19, 202626.5027.1126.5026.5426.54-0.99%89
Feb 18, 202626.5027.0626.5026.8126.810.60%835
Feb 17, 202626.5026.6526.5026.6526.650.55%-
Feb 16, 202626.4626.5026.4626.5026.50-0.34%-
Feb 13, 202626.3726.8526.3726.5926.59-0.89%100
Feb 12, 202627.1527.4026.8326.8326.83-1.90%692
Feb 11, 202626.8827.5526.8827.3527.350.90%3,185
Feb 10, 202626.1027.2026.1027.1127.112.53%1,650
Feb 9, 202627.0027.0026.2126.4426.440.13%2,723
Feb 6, 202626.4326.5325.9226.4026.401.15%390
Feb 5, 202625.5226.1025.5226.1026.100.83%2,159
Feb 4, 202625.0625.8925.0625.8925.894.00%-
Feb 3, 202624.8924.8924.8924.8924.89-1.09%-
Feb 2, 202625.3525.3524.8525.1725.171.13%1,804
Jan 30, 202624.2724.9924.2724.8924.892.75%20
Jan 29, 202623.7424.6523.7424.2224.222.80%140
Jan 28, 202623.7623.7623.5623.5623.56-0.70%660
Jan 27, 202624.5825.0523.7323.7323.73-4.01%100
Jan 26, 202624.5824.7224.5824.7224.720.55%-
Jan 23, 202624.7825.0724.5824.5824.58-0.53%280
Jan 22, 202624.6825.0824.6824.7124.710.35%980
Jan 21, 202624.3924.6324.3924.6324.632.86%1,500
Jan 20, 202623.9924.1023.9123.9423.942.18%293
Jan 19, 202624.0824.0823.4323.4323.43-2.17%142
Jan 16, 202624.2924.8323.9523.9523.95-1.48%1,310
Jan 15, 202624.2724.6824.2624.3124.310.50%1,003
Jan 14, 202624.5924.5924.1924.1924.19-0.64%513
Jan 13, 202624.8724.8724.3524.3524.07-1.72%-
Jan 12, 202623.9224.7723.9224.7724.491.91%646
Jan 9, 202623.9824.6123.9824.3124.030.60%201
Jan 8, 202623.4824.3023.4824.1623.882.01%96
Jan 7, 202623.2623.8323.2623.6923.411.63%1,269
Jan 6, 202623.8624.0423.3123.3123.04-2.45%2,135
Jan 5, 202624.0024.2023.8923.8923.62-5.61%300
Jan 2, 202625.2925.4825.2925.3125.020.60%160
Dec 30, 202525.0625.1625.0625.1624.87-0.44%-
Dec 29, 202525.5725.5725.1125.2724.982.02%394
Dec 23, 202524.6625.0924.6624.7724.49-0.14%564
Dec 22, 202525.1325.1324.8124.8124.52-1.53%140
Dec 19, 202525.4725.4725.1925.1924.90-2.04%-
Dec 18, 202525.6625.7225.6625.7225.42-0.19%-
Dec 17, 202525.2025.7725.2025.7725.472.06%270
Dec 16, 202523.7225.2523.7225.2524.965.52%100
Dec 15, 202523.0624.1423.0623.9323.653.21%30
Dec 12, 202523.3523.3523.1823.1822.92-0.60%250
Dec 11, 202523.3623.3623.2023.3223.05-0.93%120
Dec 10, 202522.8623.5422.8623.5423.272.62%400
Dec 9, 202522.7623.1522.7522.9422.680.75%2,020
Dec 8, 202523.9423.9422.7722.7722.51-2.88%350
Dec 5, 202523.1623.9323.1323.4523.18-0.06%650
Dec 4, 202523.2723.4623.2723.4623.190.43%870
Dec 3, 202522.9223.5122.9223.3623.090.91%300
Dec 2, 202522.5723.3722.5723.1522.891.51%778
Dec 1, 202522.8623.1722.7022.8122.54-0.44%244
Nov 28, 202522.7623.2122.7622.9122.640.13%35
Nov 27, 202522.7522.8822.7522.8822.610.42%-
Nov 26, 202522.9822.9822.7822.7822.52-0.89%380
Nov 25, 202522.7622.9922.7622.9922.720.26%235
Nov 24, 202523.5723.5922.9322.9322.66-3.09%435
Nov 21, 202522.9623.6622.9623.6623.392.78%150
Nov 20, 202523.5623.5623.0223.0222.75-1.46%52
Nov 19, 202523.3223.3623.3223.3623.09-0.87%-
Nov 18, 202523.1223.8123.1223.5623.290.28%400
Nov 17, 202523.3223.5023.3223.5023.23-0.28%-
Nov 14, 202523.8923.8923.5623.5623.29-1.40%-
Nov 13, 202523.8423.9023.8423.9023.620.15%-
Nov 12, 202523.5724.0123.5723.8623.591.34%50
Nov 11, 202523.1823.5523.1823.5523.280.71%36
Nov 10, 202523.4523.6923.3823.3823.11-0.68%100
Nov 7, 202523.5323.7723.3823.5423.27-0.42%860
Nov 6, 202523.8823.9023.6423.6423.370.13%75
Nov 5, 202523.6123.6123.6123.6123.34-0.21%-
Nov 4, 202523.0623.6623.0623.6623.392.05%300
Nov 3, 202523.9024.4323.1923.1922.92-3.54%581
Oct 31, 202523.5024.0423.5024.0423.762.28%81
Oct 30, 202524.4525.0022.7623.5023.23-4.02%758
Oct 29, 202525.0025.1024.4924.4924.21-2.14%1,835
Oct 28, 202525.0125.5225.0125.0224.73-0.52%300
Oct 27, 202525.1525.1525.0225.1524.86-0.02%350
Oct 24, 202525.1025.1625.1025.1624.87-0.22%-
Oct 23, 202525.1625.2125.1625.2124.92-0.20%-
Oct 22, 202526.1326.1325.2625.2624.97-1.67%116
Oct 21, 202525.7325.7325.6925.6925.401.54%20
Oct 20, 202525.7325.7325.2525.3025.010.12%401
Oct 17, 202524.9025.2724.9025.2724.981.26%120
Oct 16, 202525.3825.8024.9624.9624.67-1.73%100
Oct 15, 202525.6525.9525.4025.4025.11-1.34%100
Oct 14, 202525.0225.7425.0225.7425.451.38%-
Oct 13, 202525.0525.7025.0525.3925.100.42%314