Comcast Corporation (ETR:CTP2)
Germany · Delayed Price · Currency is EUR 28.34
-0.87 (-2.96%)
Aug 1, 2025, 5:35 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.26 | 29.26 | 28.34 | 28.34 | 28.34 | -2.95% | 214 |
| Jul 31, 2025 | 28.26 | 30.35 | 28.26 | 29.20 | 29.20 | 1.88% | 1,043 |
| Jul 30, 2025 | 28.36 | 28.75 | 28.36 | 28.66 | 28.66 | -0.59% | 1,640 |
| Jul 29, 2025 | 29.15 | 29.15 | 28.83 | 28.83 | 28.83 | -0.17% | 81 |
| Jul 28, 2025 | 28.83 | 29.09 | 28.83 | 28.88 | 28.88 | 0.70% | 467 |
| Jul 25, 2025 | 28.40 | 28.68 | 28.40 | 28.68 | 28.68 | -5.41% | 527 |
| Jul 24, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.39% | 505 |
| Jul 23, 2025 | 30.21 | 30.44 | 30.21 | 30.44 | 30.44 | 0.66% | 505 |
| Jul 22, 2025 | 30.04 | 30.24 | 30.04 | 30.24 | 30.24 | 1.51% | 500 |
| Jul 21, 2025 | 29.64 | 29.86 | 29.64 | 29.79 | 29.79 | 0.27% | 145 |
| Jul 18, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.90% | 1,025 |
| Jul 17, 2025 | 29.78 | 29.98 | 29.78 | 29.98 | 29.98 | 1.80% | 1,025 |
| Jul 16, 2025 | 29.87 | 30.05 | 29.35 | 29.45 | 29.45 | -2.13% | 2,006 |
| Jul 15, 2025 | 30.70 | 30.70 | 30.09 | 30.09 | 30.09 | - | 102 |
| Jul 14, 2025 | 29.94 | 30.09 | 29.78 | 30.09 | 30.09 | 0.50% | 938 |
| Jul 11, 2025 | 30.38 | 30.38 | 29.94 | 29.94 | 29.94 | -2.00% | 833 |
| Jul 10, 2025 | 30.68 | 30.70 | 30.32 | 30.55 | 30.55 | 0.46% | 1,674 |
| Jul 9, 2025 | 30.63 | 30.63 | 30.41 | 30.41 | 30.41 | -0.56% | 294 |
| Jul 8, 2025 | 30.25 | 30.64 | 30.24 | 30.58 | 30.58 | 0.72% | 578 |
| Jul 7, 2025 | 30.76 | 30.76 | 30.36 | 30.36 | 30.36 | 0.36% | 857 |
| Jul 4, 2025 | 30.18 | 30.25 | 30.18 | 30.25 | 30.25 | -1.47% | 29 |
| Jul 3, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.39% | 266 |
| Jul 2, 2025 | 30.80 | 30.80 | 30.49 | 30.58 | 30.58 | -1.26% | 299 |
| Jul 1, 2025 | 30.54 | 30.97 | 30.27 | 30.97 | 30.69 | 2.14% | 220 |
| Jun 30, 2025 | 29.65 | 30.46 | 29.65 | 30.32 | 30.05 | 0.26% | 19 |
| Jun 27, 2025 | 30.21 | 30.29 | 30.21 | 30.24 | 29.96 | 1.27% | 356 |
| Jun 26, 2025 | 29.74 | 29.89 | 29.74 | 29.86 | 29.59 | -0.67% | 110 |
| Jun 25, 2025 | 30.42 | 30.64 | 30.06 | 30.06 | 29.79 | -0.73% | 9,175 |
| Jun 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.00 | 2.16% | 190 |
| Jun 23, 2025 | 29.89 | 30.01 | 29.64 | 29.64 | 29.37 | -1.36% | 50 |
| Jun 20, 2025 | 29.96 | 30.13 | 29.96 | 30.05 | 29.77 | 0.91% | 37 |
| Jun 19, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.51 | -0.57% | 25 |
| Jun 18, 2025 | 29.93 | 30.12 | 29.93 | 29.95 | 29.67 | -0.99% | 28 |
| Jun 17, 2025 | 30.24 | 30.33 | 30.21 | 30.25 | 29.98 | 0.10% | 358 |
| Jun 16, 2025 | 30.49 | 30.86 | 30.13 | 30.22 | 29.95 | -1.31% | 2,423 |
| Jun 13, 2025 | 30.46 | 30.74 | 30.44 | 30.62 | 30.34 | 0.39% | 242 |
| Jun 12, 2025 | 30.34 | 30.54 | 30.31 | 30.50 | 30.22 | -1.45% | 11,006 |
| Jun 11, 2025 | 31.03 | 31.14 | 30.91 | 30.95 | 30.67 | 0.23% | 3,230 |
| Jun 10, 2025 | 30.26 | 30.88 | 30.21 | 30.88 | 30.60 | 1.45% | 299 |
| Jun 9, 2025 | 30.32 | 30.53 | 30.32 | 30.44 | 30.16 | 0.26% | 41 |
| Jun 6, 2025 | 30.24 | 30.53 | 30.16 | 30.36 | 30.08 | 0.60% | 4,165 |
| Jun 5, 2025 | 30.15 | 30.48 | 30.00 | 30.18 | 29.91 | -0.40% | 210 |
| Jun 4, 2025 | 30.43 | 30.60 | 30.30 | 30.30 | 30.02 | -0.46% | 206 |
| Jun 3, 2025 | 30.12 | 30.44 | 30.02 | 30.44 | 30.16 | 2.39% | 869 |
| Jun 2, 2025 | 30.39 | 30.58 | 29.73 | 29.73 | 29.46 | -2.04% | 141 |
| May 30, 2025 | 30.50 | 30.50 | 30.22 | 30.35 | 30.07 | 0.83% | 204 |
| May 29, 2025 | 30.69 | 31.23 | 30.10 | 30.10 | 29.83 | -2.11% | 1,871 |
| May 28, 2025 | 31.04 | 31.04 | 30.75 | 30.75 | 30.47 | -0.52% | 1 |
| May 27, 2025 | 30.65 | 30.91 | 30.53 | 30.91 | 30.63 | 0.91% | 1,645 |
| May 26, 2025 | 30.92 | 30.92 | 30.63 | 30.63 | 30.35 | 0.46% | 167 |