Skip to main content
logo
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
23.68
0.00 (0.00%)
At close: Nov 20, 2025

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202523.5123.5123.5123.5123.510.43%-
Nov 20, 202523.4123.4123.4123.4123.410.58%-
Nov 19, 202523.2723.2723.2723.2723.27-0.96%-
Nov 18, 202523.5023.5023.5023.5023.50-0.78%-
Nov 17, 202523.7923.7923.7323.6823.680.32%110
Nov 14, 202524.2024.2024.2023.6123.61-2.46%118
Nov 13, 202524.2024.2024.2024.2024.201.36%-
Nov 12, 202523.8923.9423.7423.8823.880.80%404
Nov 11, 202523.6923.6923.6923.6923.692.13%-
Nov 10, 202523.5823.5823.2123.1923.19-1.65%2,131
Nov 7, 202523.5823.5823.5823.5823.58-1.26%-
Nov 6, 202524.0924.0923.8823.8823.88-0.35%150
Nov 5, 202523.9723.9723.9723.9723.971.12%-
Nov 4, 202523.5023.5023.4623.7023.701.72%360
Nov 3, 202524.0324.2723.1823.3023.30-1.89%1,014
Oct 31, 202523.9023.9022.9023.7523.75-1.96%1,494
Oct 30, 202524.7725.2722.6624.2324.23-2.42%1,519
Oct 29, 202525.2125.2424.8724.8324.83-1.27%229
Oct 28, 202525.1525.1525.1325.1525.15-0.57%291
Oct 27, 202525.2525.4025.2425.2925.290.08%1,458
Oct 24, 202525.2025.5125.2025.2725.270.06%671
Oct 23, 202525.4725.6125.4025.2625.26-1.90%1,250
Oct 22, 202525.9225.9225.7525.7525.750.41%520
Oct 21, 202525.5425.5625.5425.6425.641.34%61
Oct 20, 202525.3025.3025.3025.3025.300.42%-
Oct 17, 202524.8924.8924.8925.2025.20-0.51%70
Oct 16, 202525.6025.6025.4325.3325.33-1.04%181
Oct 15, 202525.9525.9525.8025.5925.59-0.41%231
Oct 14, 202525.2025.8425.2025.7025.70-0.02%240
Oct 13, 202525.5025.5025.5025.7025.700.10%100
Oct 10, 202526.1826.1825.7625.6825.68-2.45%179
Oct 9, 202526.3226.3226.3226.3226.32-0.19%-
Oct 8, 202526.6026.6026.3126.3726.37-0.75%462
Oct 7, 202526.5726.5726.5726.5726.571.86%-
Oct 6, 202526.6126.6126.3226.0926.09-0.42%126
Oct 3, 202526.0826.0826.0026.2026.200.61%173
Oct 2, 202526.0426.0426.0426.0426.04-2.07%-
Oct 1, 202526.5626.7026.5626.5926.59-1.13%92
Sep 30, 202526.9026.9226.9026.8926.89-0.43%450
Sep 29, 202527.0127.0127.0127.0126.72-0.57%87
Sep 26, 202526.8826.8826.8827.1626.880.13%-
Sep 25, 202527.0827.1227.0827.1326.841.08%101
Sep 24, 202526.5626.5626.5626.8426.56-1.31%-
Sep 23, 202526.8226.8226.8227.1926.911.70%2
Sep 22, 202526.9526.9526.7426.7426.46-0.34%461
Sep 19, 202526.8726.8726.8726.8326.55-0.19%280
Sep 18, 202526.6026.6026.6026.8826.60-2.54%-
Sep 17, 202527.2927.2927.2927.5827.291.57%-
Sep 16, 202527.8027.8027.2027.1526.87-2.22%137
Sep 15, 202528.4628.4628.2027.7727.48-2.10%275