Comcast Corporation (BIT:1CMCSA)
Italy · Delayed Price · Currency is EUR 26.83
-0.32 (-1.20%)
Last updated: Sep 22, 2025, 9:24 AM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.87 | 26.87 | 26.87 | 26.83 | 26.83 | -0.19% | 280 |
| Sep 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -2.54% | - |
| Sep 17, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.57% | - |
| Sep 16, 2025 | 27.80 | 27.80 | 27.20 | 27.15 | 27.15 | -2.22% | 137 |
| Sep 15, 2025 | 28.46 | 28.46 | 28.20 | 27.77 | 27.77 | -2.10% | 275 |
| Sep 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.11% | - |
| Sep 11, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.67% | - |
| Sep 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.59% | - |
| Sep 9, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.77% | 91 |
| Sep 8, 2025 | 28.12 | 28.12 | 28.12 | 28.73 | 28.73 | -0.76% | 100 |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 28.95 | 28.95 | -1.30% | 175 |
| Sep 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.72% | - |
| Sep 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.89% | - |
| Sep 2, 2025 | 29.25 | 29.25 | 29.25 | 29.10 | 29.10 | -0.05% | 70 |
| Sep 1, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.90% | - |
| Aug 29, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.79% | - |
| Aug 28, 2025 | 28.85 | 28.85 | 28.63 | 28.63 | 28.63 | -1.41% | 80 |
| Aug 27, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.66% | - |
| Aug 26, 2025 | 28.80 | 28.80 | 28.80 | 28.85 | 28.85 | -0.91% | 14 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.14 | 29.11 | 29.11 | -0.02% | 41 |
| Aug 22, 2025 | 29.30 | 29.30 | 29.30 | 29.12 | 29.12 | 1.27% | 5 |
| Aug 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.84% | - |
| Aug 20, 2025 | 29.23 | 29.23 | 29.23 | 28.51 | 28.51 | -1.20% | 150 |
| Aug 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.38% | - |
| Aug 18, 2025 | 28.80 | 28.80 | 28.60 | 28.75 | 28.75 | 1.99% | 925 |
| Aug 14, 2025 | 28.38 | 28.38 | 28.38 | 28.19 | 28.19 | 0.82% | 400 |
| Aug 13, 2025 | 27.67 | 27.67 | 27.67 | 27.96 | 27.96 | 1.40% | 100 |
| Aug 12, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 2.15% | - |
| Aug 11, 2025 | 27.03 | 27.03 | 27.03 | 26.99 | 26.99 | -1.15% | 10 |
| Aug 8, 2025 | 27.47 | 27.51 | 27.34 | 27.31 | 27.31 | -0.11% | 325 |
| Aug 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.90% | 80 |
| Aug 6, 2025 | 28.15 | 28.15 | 28.15 | 27.87 | 27.87 | -0.94% | 7 |
| Aug 5, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.79% | - |
| Aug 4, 2025 | 28.15 | 28.15 | 28.15 | 28.36 | 28.36 | -0.23% | 100 |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 28.42 | 28.42 | -2.22% | 10 |
| Jul 31, 2025 | 29.15 | 29.79 | 29.15 | 29.07 | 29.07 | 1.70% | 118 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.50 | 28.58 | 28.58 | -1.07% | 270 |
| Jul 29, 2025 | 29.27 | 29.28 | 28.92 | 28.89 | 28.89 | 0.10% | 365 |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 28.86 | 28.86 | 0.68% | 15 |
| Jul 25, 2025 | 29.49 | 29.49 | 28.48 | 28.67 | 28.67 | -5.46% | 1,752 |
| Jul 24, 2025 | 30.48 | 30.48 | 30.48 | 30.32 | 30.32 | -0.25% | 1 |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.50% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.25 | 30.25 | 1.70% | 500 |
| Jul 21, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.03% | - |
| Jul 18, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.83% | - |
| Jul 17, 2025 | 29.80 | 29.80 | 29.80 | 29.98 | 29.98 | 1.58% | 270 |
| Jul 16, 2025 | 29.92 | 29.92 | 29.67 | 29.52 | 29.52 | -2.01% | 650 |
| Jul 15, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.13% | - |
| Jul 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.28% | - |
| Jul 11, 2025 | 30.29 | 30.29 | 29.97 | 30.00 | 30.00 | -2.09% | 401 |