Skip to main content
Comcast Corporation (VIE:CMCS)
Austria flag Austria · Delayed Price · Currency is EUR
23.65
-0.15 (-0.63%)
Last updated: Apr 29, 2026, 1:00 PM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5923.6523.5923.65--0.02%-
Apr 27, 202623.4923.6623.4523.6623.66-4.69%-
Apr 24, 202626.9526.9524.8224.8224.82-8.65%-
Apr 23, 202624.9727.1724.9727.1727.178.33%-
Apr 22, 202624.8125.0824.7225.0825.08-0.75%-
Apr 21, 202625.3225.3625.2725.2725.27-0.96%-
Apr 20, 202625.1825.5225.1625.5225.521.41%-
Apr 17, 202625.0025.1624.7225.1625.162.76%-
Apr 16, 202624.0124.4924.0124.4924.492.19%-
Apr 15, 202623.9623.9623.8923.9623.960.06%-
Apr 14, 202623.8323.9523.7123.9523.951.40%-
Apr 13, 202623.9124.0523.6223.6223.62-1.54%-
Apr 10, 202624.2024.2723.9923.9923.990.80%-
Apr 9, 202624.0124.0123.8023.8023.800.15%-
Apr 8, 202624.0224.1023.7623.7623.76-0.75%-
Apr 7, 202624.0224.0223.8923.9423.94-1.14%-
Apr 2, 202624.2124.3324.1324.2224.220.73%-
Apr 1, 202624.6824.6824.0424.0424.04-4.92%-
Mar 30, 202624.7725.2924.6825.2925.001.85%-
Mar 27, 202624.9225.0024.8324.8324.54-0.50%-
Mar 26, 202624.9125.0724.8824.9524.670.24%-
Mar 25, 202625.4625.4624.8924.8924.61-2.47%-
Mar 24, 202625.0425.5525.0425.5225.232.12%-
Mar 23, 202625.3425.5624.9924.9924.71-1.65%200
Mar 20, 202625.0325.4124.9625.4125.121.54%-
Mar 19, 202624.9625.2224.9625.0324.74-0.22%-
Mar 18, 202626.2326.2625.0825.0824.80-5.04%-
Mar 17, 202626.2826.6426.2826.4126.110.34%4
Mar 16, 202626.8826.8826.3226.3226.02-0.70%15
Mar 13, 202626.2126.5426.2126.5126.201.65%-
Mar 12, 202626.4226.4326.0826.0825.78-1.10%-
Mar 11, 202626.7126.7626.3726.3726.07-0.92%-
Mar 10, 202626.7326.7326.4926.6126.31-0.50%-
Mar 9, 202627.1427.2726.6126.7526.44-1.65%316
Mar 6, 202627.2827.3027.0927.2026.89-1.16%-
Mar 5, 202627.4827.6727.4827.5227.201.36%-
Mar 4, 202626.5627.1526.4327.1526.842.43%-
Mar 3, 202626.2826.5926.2726.5026.200.59%-
Mar 2, 202626.1826.5126.1826.3526.050.52%-
Feb 27, 202626.1026.2125.9826.2125.910.04%-
Feb 26, 202626.1226.2426.0326.2025.90-0.51%-
Feb 25, 202626.7326.9126.3426.3426.04-1.26%-
Feb 24, 202626.8626.9026.5326.6726.37-0.43%-
Feb 23, 202626.4526.7926.4526.7926.481.50%-
Feb 20, 202626.7326.7326.3926.3926.09-0.99%-
Feb 19, 202626.7826.9226.6626.6626.350.04%-
Feb 18, 202626.7426.7426.6526.6526.34-0.86%-
Feb 17, 202626.6126.8826.5826.8826.570.79%-
Feb 16, 202627.1027.1026.5126.6726.360.62%17
Feb 13, 202626.7126.8026.5026.5026.20-2.47%-
Feb 12, 202627.3028.1127.1727.1726.86-1.29%-
Feb 11, 202627.1227.5327.1227.5327.211.89%-
Feb 10, 202626.5127.0226.5127.0226.712.12%-
Feb 9, 202626.3726.4626.2126.4626.160.36%80
Feb 6, 202626.1526.3626.1026.3626.062.03%-
Feb 5, 202625.8225.9525.7525.8425.54-1.49%-
Feb 4, 202625.3226.2325.1626.2325.933.19%-
Feb 3, 202625.0025.4224.9525.4225.130.73%-
Feb 2, 202625.1325.3025.0325.2324.941.39%-
Jan 30, 202624.4824.8924.4324.8924.60-0.12%-
Jan 29, 202623.9224.9223.0024.9224.633.12%319
Jan 28, 202623.9624.1623.9324.1623.890.21%-
Jan 27, 202624.7824.7824.1124.1123.84-2.78%-
Jan 26, 202624.8524.8524.5824.8024.52-0.06%2
Jan 23, 202624.9524.9524.7524.8224.53-0.54%-
Jan 22, 202624.7424.9524.7224.9524.672.38%-
Jan 21, 202624.0824.3724.0324.3724.090.85%-
Jan 20, 202623.6324.1723.6124.1723.891.17%-
Jan 19, 202623.7123.8923.6823.8923.61-0.13%80
Jan 16, 202624.6024.6023.9223.9223.64-2.51%4
Jan 15, 202624.5824.5824.3824.5324.250.39%10
Jan 14, 202624.3224.4424.1624.4424.16-1.69%-
Jan 13, 202624.8524.8624.8524.8624.29-0.28%-
Jan 12, 202624.1824.9324.1824.9324.362.76%-
Jan 9, 202624.2524.4124.2024.2623.710.64%-
Jan 8, 202623.7924.1023.7924.1023.561.54%-
Jan 7, 202623.5423.7423.5423.7423.201.35%-
Jan 6, 202624.1024.1023.4223.4222.89-4.56%-
Jan 5, 202624.7424.7423.7824.5423.99-3.46%397
Jan 2, 202625.6225.6325.4225.4224.850.39%-
Dec 30, 202525.4525.4525.3225.3224.750.32%-
Dec 29, 202525.1425.2925.1325.2424.671.71%-
Dec 23, 202524.9024.9024.8224.8224.25-1.45%-
Dec 22, 202525.2925.2925.0925.1824.61-0.81%-
Dec 19, 202525.8325.8325.3925.3924.81-1.23%-
Dec 18, 202526.0326.0325.4525.7025.121.02%-
Dec 17, 202525.4625.4625.1925.4424.872.91%-
Dec 16, 202523.8224.7223.8224.7224.163.52%-
Dec 15, 202523.4423.8823.3223.8823.341.60%15
Dec 12, 202523.3923.7023.3923.5122.971.01%22
Dec 11, 202523.5723.5923.2723.2722.740.43%-
Dec 10, 202523.0823.1723.0223.1722.650.46%-
Dec 9, 202522.9923.0722.9423.0722.54-1.01%-
Dec 8, 202523.5023.5723.3023.3022.77-1.35%-
Dec 5, 202523.4023.6223.4023.6223.090.83%-
Dec 4, 202523.5123.5723.4323.4322.90-0.09%-
Dec 3, 202523.1623.4523.0923.4522.922.78%-
Dec 2, 202522.8622.9722.8122.8122.29-0.80%-
Dec 1, 202523.0323.0322.8123.0022.48-0.58%-
Nov 28, 202523.0123.1322.9323.1322.610.63%-