Skip to main content
logo
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
26.48
+0.26 (0.99%)
Last updated: Mar 3, 2026, 5:26 PM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.2526.3726.2526.4826.480.49%186
Mar 2, 202626.3526.3526.3526.3526.350.50%-
Feb 27, 202626.2226.2226.2226.2226.22--
Feb 26, 202626.2026.2026.2026.2226.22-0.36%5
Feb 25, 202626.3226.3226.3226.3226.32-1.41%-
Feb 24, 202626.5226.8226.5226.6926.69-1.06%778
Feb 23, 202626.5126.5126.5126.9826.982.24%37
Feb 20, 202626.8226.8226.2726.3926.39-1.03%124
Feb 19, 202626.8626.8626.8626.6626.660.08%200
Feb 18, 202626.6426.6426.6426.6426.64-0.93%-
Feb 17, 202626.6026.6026.6026.8926.890.69%200
Feb 16, 202626.7126.7126.7126.7126.710.95%-
Feb 13, 202626.8326.8326.4426.4626.46-2.65%134
Feb 12, 202627.5927.5927.3027.1827.18-1.43%207
Feb 11, 202627.2527.2627.2327.5727.572.13%790
Feb 10, 202626.5327.0026.5327.0027.001.75%63
Feb 9, 202626.5326.5326.5326.5326.530.68%-
Feb 6, 202626.3526.3526.1326.3526.352.03%952
Feb 5, 202625.7325.9425.7325.8325.83-1.28%625
Feb 4, 202625.3026.0124.9726.1626.162.77%3,151
Feb 3, 202625.3325.4325.3325.4625.460.81%75
Feb 2, 202624.6324.9524.6325.2525.251.28%73
Jan 30, 202624.5824.5824.5824.9324.930.16%29
Jan 29, 202623.8425.1522.7524.8924.892.89%412
Jan 28, 202623.8623.8823.8624.1924.190.14%202
Jan 27, 202624.6424.6524.5624.1624.16-2.50%484
Jan 26, 202624.8424.8424.5824.7824.78-0.10%36
Jan 23, 202624.9124.9124.7624.8024.80-0.40%240
Jan 22, 202624.8124.8724.7024.9024.902.15%927
Jan 21, 202624.2024.3624.2024.3824.380.97%541
Jan 20, 202623.5123.8323.5124.1424.141.03%331
Jan 19, 202624.0124.0124.0123.9023.90-0.08%107
Jan 16, 202624.4424.5324.3523.9223.92-2.61%507
Jan 15, 202624.5824.5824.5324.5624.560.74%118
Jan 14, 202624.3224.3424.0624.3824.38-3.58%3,660
Jan 13, 202625.1025.1025.1025.2825.282.20%65
Jan 12, 202625.0025.0024.5724.7424.742.42%2,531
Jan 9, 202624.3824.3823.9424.1524.150.86%2,042
Jan 8, 202623.9024.7123.9023.9523.950.72%1,928
Jan 7, 202624.3624.3623.6123.7823.781.19%2,845
Jan 6, 202624.2124.2123.5023.5023.50-3.53%1,046
Jan 5, 202623.4424.6123.4424.3624.36-4.43%1,242
Jan 2, 202625.6425.6425.3025.4925.49-0.29%197
Dec 30, 202525.4425.5025.4425.5625.561.33%615
Dec 29, 202525.4325.4525.1525.2325.231.49%460
Dec 23, 202525.1025.1124.6524.8624.86-1.35%804
Dec 22, 202525.2225.2225.2225.2025.20-0.69%20
Dec 19, 202525.8825.8825.3525.3725.37-1.34%2,051
Dec 18, 202525.9625.9625.5725.7225.721.14%553
Dec 17, 202525.3325.4525.2625.4325.432.87%842