Comcast Corporation (BIT:1CMCSA)
Italy · Delayed Price · Currency is EUR 27.26
+0.27 (0.98%)
At close: Feb 11, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.25 | 27.26 | 27.23 | 27.57 | 27.57 | 2.13% | 790 |
| Feb 10, 2026 | 26.53 | 27.00 | 26.53 | 27.00 | 27.00 | 1.75% | 63 |
| Feb 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.68% | - |
| Feb 6, 2026 | 26.35 | 26.35 | 26.13 | 26.35 | 26.35 | 2.03% | 952 |
| Feb 5, 2026 | 25.73 | 25.94 | 25.73 | 25.83 | 25.83 | -1.28% | 625 |
| Feb 4, 2026 | 25.30 | 26.01 | 24.97 | 26.16 | 26.16 | 2.77% | 3,151 |
| Feb 3, 2026 | 25.33 | 25.43 | 25.33 | 25.46 | 25.46 | 0.81% | 75 |
| Feb 2, 2026 | 24.63 | 24.95 | 24.63 | 25.25 | 25.25 | 1.28% | 73 |
| Jan 30, 2026 | 24.58 | 24.58 | 24.58 | 24.93 | 24.93 | 0.16% | 29 |
| Jan 29, 2026 | 23.84 | 25.15 | 22.75 | 24.89 | 24.89 | 2.89% | 412 |
| Jan 28, 2026 | 23.86 | 23.88 | 23.86 | 24.19 | 24.19 | 0.14% | 202 |
| Jan 27, 2026 | 24.64 | 24.65 | 24.56 | 24.16 | 24.16 | -2.50% | 484 |
| Jan 26, 2026 | 24.84 | 24.84 | 24.58 | 24.78 | 24.78 | -0.10% | 36 |
| Jan 23, 2026 | 24.91 | 24.91 | 24.76 | 24.80 | 24.80 | -0.40% | 240 |
| Jan 22, 2026 | 24.81 | 24.87 | 24.70 | 24.90 | 24.90 | 2.15% | 927 |
| 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% | - |