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

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6323.6323.5523.55-1.40%-
Apr 27, 202623.2623.6923.2323.2323.23-8.17%1,067
Apr 24, 202626.6926.6925.2925.2925.29-5.46%4,837
Apr 23, 202624.7527.2024.7526.7526.757.15%1,436
Apr 22, 202624.6925.1223.9924.9724.971.53%4,181
Apr 21, 202625.0425.9024.5924.5924.59-2.75%1,143
Apr 20, 202624.8625.5024.8625.2925.290.64%1,655
Apr 17, 202624.7625.1324.7625.1325.130.98%152
Apr 16, 202623.8124.8823.8124.8824.885.45%-
Apr 15, 202623.6023.6023.6023.6023.60-0.92%-
Apr 14, 202623.5824.1223.5823.8223.821.36%2,227
Apr 13, 202623.5824.1523.5023.5023.50-0.63%264
Apr 10, 202624.0724.3723.6523.6523.65-1.60%1,550
Apr 9, 202623.6224.1523.6224.0324.030.82%656
Apr 8, 202623.6524.3423.6523.8423.84-15
Apr 7, 202623.7323.8423.7323.8423.84-1.08%400
Apr 2, 202623.8524.2923.8524.1024.100.19%940
Apr 1, 202624.3524.3523.9324.0524.05-3.41%405
Mar 31, 202625.0625.0624.8524.9024.61-0.74%300
Mar 30, 202624.2025.0924.2025.0924.801.27%41
Mar 27, 202624.7724.7724.7724.7724.48-0.12%-
Mar 26, 202624.6024.8024.6024.8024.510.16%-
Mar 25, 202625.1625.6224.7624.7624.47-1.88%274
Mar 24, 202624.7625.2424.7625.2424.941.59%301
Mar 23, 202624.8525.7624.8424.8424.55-0.78%40
Mar 20, 202625.2525.2525.0425.0424.750.58%5
Mar 19, 202624.7424.8924.7424.8924.600.16%-
Mar 18, 202625.9125.9124.8524.8524.56-4.28%-
Mar 17, 202626.0526.0525.9625.9625.66-0.95%-
Mar 16, 202626.4526.4526.2126.2125.91-0.15%178
Mar 13, 202625.9626.2525.9626.2525.950.61%-
Mar 12, 202626.1626.5826.0926.0925.79-0.86%780
Mar 11, 202626.4526.4726.3226.3226.01-1.28%200
Mar 10, 202626.3026.8626.3026.6626.350.34%190
Mar 9, 202626.8526.8526.5726.5726.26-2.99%-
Mar 6, 202627.0027.3927.0027.3927.071.16%-
Mar 5, 202627.2427.2427.0727.0726.76-1.22%-
Mar 4, 202626.1327.4126.1327.4127.093.05%3,847
Mar 3, 202625.8526.6025.8526.6026.290.99%1,356
Mar 2, 202625.6526.8925.6526.3426.030.77%60
Feb 27, 202626.6526.6525.8626.1425.830.40%228
Feb 26, 202625.8926.4425.8926.0325.73-0.02%37
Feb 25, 202626.4726.4726.0426.0425.74-2.82%-
Feb 24, 202626.7027.2026.5026.7926.48-0.19%1,538
Feb 23, 202626.0926.8426.0926.8426.531.40%30
Feb 20, 202627.0427.0426.4726.4726.17-0.26%1,038
Feb 19, 202626.5027.1126.5026.5426.23-0.99%89
Feb 18, 202626.5027.0626.5026.8126.500.60%835
Feb 17, 202626.5026.6526.5026.6526.340.55%-
Feb 16, 202626.4626.5026.4626.5026.19-0.34%-
Feb 13, 202626.3726.8526.3726.5926.28-0.89%100
Feb 12, 202627.1527.4026.8326.8326.52-1.90%692
Feb 11, 202626.8827.5526.8827.3527.030.90%3,185
Feb 10, 202626.1027.2026.1027.1126.792.53%1,650
Feb 9, 202627.0027.0026.2126.4426.130.13%2,723
Feb 6, 202626.4326.5325.9226.4026.101.15%390
Feb 5, 202625.5226.1025.5226.1025.800.83%2,159
Feb 4, 202625.0625.8925.0625.8925.594.00%-
Feb 3, 202624.8924.8924.8924.8924.60-1.09%-
Feb 2, 202625.3525.3524.8525.1724.881.13%1,804
Jan 30, 202624.2724.9924.2724.8924.602.75%20
Jan 29, 202623.7424.6523.7424.2223.942.80%140
Jan 28, 202623.7623.7623.5623.5623.29-0.70%660
Jan 27, 202624.5825.0523.7323.7323.45-4.01%100
Jan 26, 202624.5824.7224.5824.7224.430.55%-
Jan 23, 202624.7825.0724.5824.5824.30-0.53%280
Jan 22, 202624.6825.0824.6824.7124.430.35%980
Jan 21, 202624.3924.6324.3924.6324.342.86%1,500
Jan 20, 202623.9924.1023.9123.9423.662.18%293
Jan 19, 202624.0824.0823.4323.4323.16-2.17%142
Jan 16, 202624.2924.8323.9523.9523.67-1.48%1,310
Jan 15, 202624.2724.6824.2624.3124.030.50%1,003
Jan 14, 202624.5924.5924.1924.1923.91-0.64%513
Jan 13, 202624.8724.8724.3524.3523.78-1.72%-
Jan 12, 202623.9224.7723.9224.7724.201.91%646
Jan 9, 202623.9824.6123.9824.3123.750.60%201
Jan 8, 202623.4824.3023.4824.1623.602.01%96
Jan 7, 202623.2623.8323.2623.6923.141.63%1,269
Jan 6, 202623.8624.0423.3123.3122.77-2.45%2,135
Jan 5, 202624.0024.2023.8923.8923.34-5.61%300
Jan 2, 202625.2925.4825.2925.3124.730.60%160
Dec 30, 202525.0625.1625.0625.1624.58-0.44%-
Dec 29, 202525.5725.5725.1125.2724.692.02%394
Dec 23, 202524.6625.0924.6624.7724.20-0.14%564
Dec 22, 202525.1325.1324.8124.8124.23-1.53%140
Dec 19, 202525.4725.4725.1925.1924.61-2.04%-
Dec 18, 202525.6625.7225.6625.7225.12-0.19%-
Dec 17, 202525.2025.7725.2025.7725.172.06%270
Dec 16, 202523.7225.2523.7225.2524.665.52%100
Dec 15, 202523.0624.1423.0623.9323.373.21%30
Dec 12, 202523.3523.3523.1823.1822.65-0.60%250
Dec 11, 202523.3623.3623.2023.3222.78-0.93%120
Dec 10, 202522.8623.5422.8623.5423.002.62%400
Dec 9, 202522.7623.1522.7522.9422.410.75%2,020
Dec 8, 202523.9423.9422.7722.7722.25-2.88%350
Dec 5, 202523.1623.9323.1323.4522.91-0.06%650
Dec 4, 202523.2723.4623.2723.4622.920.43%870
Dec 3, 202522.9223.5122.9223.3622.820.91%300
Dec 2, 202522.5723.3722.5723.1522.621.51%778
Dec 1, 202522.8623.1722.7022.8122.28-0.44%244