Comcast Corporation (BIT:1CMCSA)
Italy · Delayed Price · Currency is EUR 24.38
+0.23 (0.97%)
At close: Jan 21, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.20 | 24.36 | 24.20 | 24.38 | 24.38 | 0.97% | 541 |
| Jan 20, 2026 | 23.51 | 23.83 | 23.51 | 24.14 | 24.14 | 1.03% | 331 |
| Jan 19, 2026 | 24.01 | 24.01 | 24.01 | 23.90 | 23.90 | -0.08% | 107 |
| Jan 16, 2026 | 24.44 | 24.53 | 24.35 | 23.92 | 23.92 | -2.61% | 507 |
| Jan 15, 2026 | 24.58 | 24.58 | 24.53 | 24.56 | 24.56 | 0.74% | 118 |
| Jan 14, 2026 | 24.32 | 24.34 | 24.06 | 24.38 | 24.38 | -3.58% | 3,660 |
| Jan 13, 2026 | 25.10 | 25.10 | 25.10 | 25.28 | 25.28 | 2.20% | 65 |
| Jan 12, 2026 | 25.00 | 25.00 | 24.57 | 24.74 | 24.74 | 2.42% | 2,531 |
| Jan 9, 2026 | 24.38 | 24.38 | 23.94 | 24.15 | 24.15 | 0.86% | 2,042 |
| Jan 8, 2026 | 23.90 | 24.71 | 23.90 | 23.95 | 23.95 | 0.72% | 1,928 |
| Jan 7, 2026 | 24.36 | 24.36 | 23.61 | 23.78 | 23.78 | 1.19% | 2,845 |
| Jan 6, 2026 | 24.21 | 24.21 | 23.50 | 23.50 | 23.50 | -3.53% | 1,046 |
| Jan 5, 2026 | 23.44 | 24.61 | 23.44 | 24.36 | 24.36 | -4.43% | 1,242 |
| Jan 2, 2026 | 25.64 | 25.64 | 25.30 | 25.49 | 25.49 | -0.29% | 197 |
| Dec 30, 2025 | 25.44 | 25.50 | 25.44 | 25.56 | 25.56 | 1.33% | 615 |
| Dec 29, 2025 | 25.43 | 25.45 | 25.15 | 25.23 | 25.23 | 1.49% | 460 |
| Dec 23, 2025 | 25.10 | 25.11 | 24.65 | 24.86 | 24.86 | -1.35% | 804 |
| Dec 22, 2025 | 25.22 | 25.22 | 25.22 | 25.20 | 25.20 | -0.69% | 20 |
| Dec 19, 2025 | 25.88 | 25.88 | 25.35 | 25.37 | 25.37 | -1.34% | 2,051 |
| Dec 18, 2025 | 25.96 | 25.96 | 25.57 | 25.72 | 25.72 | 1.14% | 553 |
| Dec 17, 2025 | 25.33 | 25.45 | 25.26 | 25.43 | 25.43 | 2.87% | 842 |
| Dec 16, 2025 | 24.10 | 24.53 | 24.03 | 24.72 | 24.72 | 3.63% | 1,438 |
| Dec 15, 2025 | 23.40 | 23.40 | 23.19 | 23.85 | 23.85 | 1.53% | 32 |
| Dec 12, 2025 | 24.55 | 24.55 | 23.60 | 23.49 | 23.49 | 1.05% | 916 |
| Dec 11, 2025 | 23.54 | 23.54 | 23.54 | 23.25 | 23.25 | 0.13% | 50 |
| Dec 10, 2025 | 22.94 | 23.07 | 22.94 | 23.22 | 23.22 | 0.72% | 225 |
| Dec 9, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.07% | - |
| Dec 8, 2025 | 23.72 | 23.72 | 23.55 | 23.30 | 23.30 | -1.44% | 215 |
| Dec 5, 2025 | 23.50 | 23.85 | 23.49 | 23.64 | 23.64 | 1.00% | 341 |
| Dec 4, 2025 | 23.43 | 23.43 | 23.43 | 23.41 | 23.41 | -0.17% | 220 |
| Dec 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.67% | - |
| Dec 2, 2025 | 22.84 | 23.00 | 22.84 | 22.84 | 22.84 | -0.72% | 275 |
| Dec 1, 2025 | 22.89 | 23.05 | 22.87 | 23.00 | 23.00 | -0.48% | 1,008 |
| Nov 28, 2025 | 23.03 | 23.03 | 23.03 | 23.11 | 23.11 | -0.13% | 100 |
| Nov 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.70% | - |
| Nov 26, 2025 | 23.06 | 23.10 | 23.05 | 22.98 | 22.98 | -1.23% | 320 |
| Nov 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.32% | - |
| Nov 24, 2025 | 23.84 | 23.84 | 23.66 | 23.34 | 23.34 | -0.70% | 136 |
| Nov 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.43% | - |
| Nov 20, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.58% | - |
| Nov 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.96% | - |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.78% | - |
| Nov 17, 2025 | 23.79 | 23.79 | 23.73 | 23.68 | 23.68 | 0.32% | 110 |
| Nov 14, 2025 | 24.20 | 24.20 | 24.20 | 23.61 | 23.61 | -2.46% | 118 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.36% | - |
| Nov 12, 2025 | 23.89 | 23.94 | 23.74 | 23.88 | 23.88 | 0.80% | 404 |
| Nov 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.13% | - |
| Nov 10, 2025 | 23.58 | 23.58 | 23.21 | 23.19 | 23.19 | -1.65% | 2,131 |
| Nov 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.26% | - |
| Nov 6, 2025 | 24.09 | 24.09 | 23.88 | 23.88 | 23.88 | -0.35% | 150 |