Skip to main content
Comcast Corporation (VIE:CMCS)
Austria flag Austria · Delayed Price · Currency is EUR
27.30
-0.22 (-0.80%)
Last updated: Mar 6, 2026, 1:00 PM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.4827.6727.4827.5227.521.36%-
Mar 4, 202626.5627.1526.4327.1527.152.43%-
Mar 3, 202626.2826.5926.2726.5026.500.59%-
Mar 2, 202626.1826.5126.1826.3526.350.52%-
Feb 27, 202626.1026.2125.9826.2126.210.04%-
Feb 26, 202626.1226.2426.0326.2026.20-0.51%-
Feb 25, 202626.7326.9126.3426.3426.34-1.26%-
Feb 24, 202626.8626.9026.5326.6726.67-0.43%-
Feb 23, 202626.4526.7926.4526.7926.791.50%-
Feb 20, 202626.7326.7326.3926.3926.39-0.99%-
Feb 19, 202626.7826.9226.6626.6626.660.04%-
Feb 18, 202626.7426.7426.6526.6526.65-0.86%-
Feb 17, 202626.6126.8826.5826.8826.880.79%-
Feb 16, 202627.1027.1026.5126.6726.670.62%17
Feb 13, 202626.7126.8026.5026.5026.50-2.47%-
Feb 12, 202627.3028.1127.1727.1727.17-1.29%-
Feb 11, 202627.1227.5327.1227.5327.531.89%-
Feb 10, 202626.5127.0226.5127.0227.022.12%-
Feb 9, 202626.3726.4626.2126.4626.460.36%80
Feb 6, 202626.1526.3626.1026.3626.362.03%-
Feb 5, 202625.8225.9525.7525.8425.84-1.49%-
Feb 4, 202625.3226.2325.1626.2326.233.19%-
Feb 3, 202625.0025.4224.9525.4225.420.73%-
Feb 2, 202625.1325.3025.0325.2325.231.39%-
Jan 30, 202624.4824.8924.4324.8924.89-0.12%-
Jan 29, 202623.9224.9223.0024.9224.923.12%319
Jan 28, 202623.9624.1623.9324.1624.160.21%-
Jan 27, 202624.7824.7824.1124.1124.11-2.78%-
Jan 26, 202624.8524.8524.5824.8024.80-0.06%2
Jan 23, 202624.9524.9524.7524.8224.82-0.54%-
Jan 22, 202624.7424.9524.7224.9524.952.38%-
Jan 21, 202624.0824.3724.0324.3724.370.85%-
Jan 20, 202623.6324.1723.6124.1724.171.17%-
Jan 19, 202623.7123.8923.6823.8923.89-0.13%80
Jan 16, 202624.6024.6023.9223.9223.92-2.51%4
Jan 15, 202624.5824.5824.3824.5324.530.39%10
Jan 14, 202624.3224.4424.1624.4424.44-1.69%-
Jan 13, 202624.8524.8624.8524.8624.57-0.28%-
Jan 12, 202624.1824.9324.1824.9324.642.76%-
Jan 9, 202624.2524.4124.2024.2623.980.64%-
Jan 8, 202623.7924.1023.7924.1023.831.54%-
Jan 7, 202623.5423.7423.5423.7423.461.35%-
Jan 6, 202624.1024.1023.4223.4223.15-4.56%-
Jan 5, 202624.7424.7423.7824.5424.26-3.46%397
Jan 2, 202625.6225.6325.4225.4225.130.39%-
Dec 30, 202525.4525.4525.3225.3225.030.32%-
Dec 29, 202525.1425.2925.1325.2424.951.71%-
Dec 23, 202524.9024.9024.8224.8224.53-1.45%-
Dec 22, 202525.2925.2925.0925.1824.89-0.81%-
Dec 19, 202525.8325.8325.3925.3925.10-1.23%-
Dec 18, 202526.0326.0325.4525.7025.411.02%-
Dec 17, 202525.4625.4625.1925.4425.152.91%-
Dec 16, 202523.8224.7223.8224.7224.443.52%-
Dec 15, 202523.4423.8823.3223.8823.611.60%15
Dec 12, 202523.3923.7023.3923.5123.241.01%22
Dec 11, 202523.5723.5923.2723.2723.000.43%-
Dec 10, 202523.0823.1723.0223.1722.910.46%-
Dec 9, 202522.9923.0722.9423.0722.80-1.01%-
Dec 8, 202523.5023.5723.3023.3023.03-1.35%-
Dec 5, 202523.4023.6223.4023.6223.350.83%-
Dec 4, 202523.5123.5723.4323.4323.16-0.09%-
Dec 3, 202523.1623.4523.0923.4523.182.78%-
Dec 2, 202522.8622.9722.8122.8122.55-0.80%-
Dec 1, 202523.0323.0322.8123.0022.73-0.58%-
Nov 28, 202523.0123.1322.9323.1322.870.63%-
Nov 27, 202522.9823.0222.9822.9922.720.04%-
Nov 26, 202523.1523.1522.9822.9822.71-1.44%-
Nov 25, 202523.0423.3122.9923.3123.04-1.25%-
Nov 24, 202523.8323.8323.5923.6123.340.21%-
Nov 21, 202523.1523.5623.1523.5623.290.75%-
Nov 20, 202523.2923.4123.2823.3823.110.54%-
Nov 19, 202523.6423.6823.2623.2622.99-0.96%-
Nov 18, 202523.5523.5723.4823.4823.21-1.10%-
Nov 17, 202523.8023.8023.6723.7423.470.66%15
Nov 14, 202524.1024.2023.5923.5923.32-2.42%-
Nov 13, 202524.0424.1724.0024.1723.891.32%-
Nov 12, 202523.7623.8623.6523.8623.580.85%-
Nov 11, 202523.4723.6623.4123.6623.391.96%-
Nov 10, 202523.7123.7423.2023.2022.94-1.61%-
Nov 7, 202523.8223.8223.5823.5823.31-1.36%-
Nov 6, 202524.1224.3023.9123.9123.63-0.33%-
Nov 5, 202523.9924.3223.9623.9923.711.44%50
Nov 4, 202523.4723.6523.3623.6523.381.35%-
Nov 3, 202524.2024.2323.3323.3323.06-2.08%-
Oct 31, 202523.6923.8323.1523.8323.55-1.75%-
Oct 30, 202524.7525.1123.5524.2523.97-2.67%-
Oct 29, 202525.1925.1924.9224.9224.63-0.74%-
Oct 28, 202525.3825.3825.1025.1024.81-0.93%71
Oct 27, 202525.3525.4225.2825.3425.050.50%-
Oct 24, 202525.3825.3825.2125.2124.92-0.18%-
Oct 23, 202525.4825.5425.2625.2624.97-1.98%-
Oct 22, 202525.8325.9025.7225.7725.470.35%-
Oct 21, 202525.4625.6825.4625.6825.381.50%-
Oct 20, 202525.1225.4425.1225.3025.010.42%40
Oct 17, 202525.0025.1925.0025.1924.90-0.45%-
Oct 16, 202525.5625.6225.3125.3125.02-1.04%-
Oct 15, 202526.0826.0825.5725.5725.28-0.53%13
Oct 14, 202525.4326.1725.1725.7125.410.02%500
Oct 13, 202525.6825.7025.5225.7025.410.06%-
Oct 10, 202526.1126.3125.6925.6925.39-2.38%40