Comcast Corporation (VIE:CMCS)
Austria · Delayed Price · Currency is EUR 24.42
-0.01 (-0.06%)
Last updated: Jan 15, 2026, 11:00 AM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 24.32 | 24.44 | 24.16 | 24.44 | 24.44 | -1.69% | - |
| Jan 13, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 24.57 | -0.28% | - |
| Jan 12, 2026 | 24.18 | 24.93 | 24.18 | 24.93 | 24.64 | 2.76% | - |
| Jan 9, 2026 | 24.25 | 24.41 | 24.20 | 24.26 | 23.98 | 0.64% | - |
| Jan 8, 2026 | 23.79 | 24.10 | 23.79 | 24.10 | 23.83 | 1.54% | - |
| Jan 7, 2026 | 23.54 | 23.74 | 23.54 | 23.74 | 23.46 | 1.35% | - |
| Jan 6, 2026 | 24.10 | 24.10 | 23.42 | 23.42 | 23.15 | -4.56% | - |
| Jan 5, 2026 | 24.74 | 24.74 | 23.78 | 24.54 | 24.26 | -3.46% | 397 |
| Jan 2, 2026 | 25.62 | 25.63 | 25.42 | 25.42 | 25.13 | 0.39% | - |
| Dec 30, 2025 | 25.45 | 25.45 | 25.32 | 25.32 | 25.03 | 0.32% | - |
| Dec 29, 2025 | 25.14 | 25.29 | 25.13 | 25.24 | 24.95 | 1.71% | - |
| Dec 23, 2025 | 24.90 | 24.90 | 24.82 | 24.82 | 24.53 | -1.45% | - |
| Dec 22, 2025 | 25.29 | 25.29 | 25.09 | 25.18 | 24.89 | -0.81% | - |
| Dec 19, 2025 | 25.83 | 25.83 | 25.39 | 25.39 | 25.10 | -1.23% | - |
| Dec 18, 2025 | 26.03 | 26.03 | 25.45 | 25.70 | 25.41 | 1.02% | - |
| Dec 17, 2025 | 25.46 | 25.46 | 25.19 | 25.44 | 25.15 | 2.91% | - |
| Dec 16, 2025 | 23.82 | 24.72 | 23.82 | 24.72 | 24.44 | 3.52% | - |
| Dec 15, 2025 | 23.44 | 23.88 | 23.32 | 23.88 | 23.61 | 1.60% | 15 |
| Dec 12, 2025 | 23.39 | 23.70 | 23.39 | 23.51 | 23.24 | 1.01% | 22 |
| Dec 11, 2025 | 23.57 | 23.59 | 23.27 | 23.27 | 23.00 | 0.43% | - |
| Dec 10, 2025 | 23.08 | 23.17 | 23.02 | 23.17 | 22.91 | 0.46% | - |
| Dec 9, 2025 | 22.99 | 23.07 | 22.94 | 23.07 | 22.80 | -1.01% | - |
| Dec 8, 2025 | 23.50 | 23.57 | 23.30 | 23.30 | 23.03 | -1.35% | - |
| Dec 5, 2025 | 23.40 | 23.62 | 23.40 | 23.62 | 23.35 | 0.83% | - |
| Dec 4, 2025 | 23.51 | 23.57 | 23.43 | 23.43 | 23.16 | -0.09% | - |
| Dec 3, 2025 | 23.16 | 23.45 | 23.09 | 23.45 | 23.18 | 2.78% | - |
| Dec 2, 2025 | 22.86 | 22.97 | 22.81 | 22.81 | 22.55 | -0.80% | - |
| Dec 1, 2025 | 23.03 | 23.03 | 22.81 | 23.00 | 22.73 | -0.58% | - |
| Nov 28, 2025 | 23.01 | 23.13 | 22.93 | 23.13 | 22.87 | 0.63% | - |
| Nov 27, 2025 | 22.98 | 23.02 | 22.98 | 22.99 | 22.72 | 0.04% | - |
| Nov 26, 2025 | 23.15 | 23.15 | 22.98 | 22.98 | 22.71 | -1.44% | - |
| Nov 25, 2025 | 23.04 | 23.31 | 22.99 | 23.31 | 23.04 | -1.25% | - |
| Nov 24, 2025 | 23.83 | 23.83 | 23.59 | 23.61 | 23.34 | 0.21% | - |
| Nov 21, 2025 | 23.15 | 23.56 | 23.15 | 23.56 | 23.29 | 0.75% | - |
| Nov 20, 2025 | 23.29 | 23.41 | 23.28 | 23.38 | 23.11 | 0.54% | - |
| Nov 19, 2025 | 23.64 | 23.68 | 23.26 | 23.26 | 22.99 | -0.96% | - |
| Nov 18, 2025 | 23.55 | 23.57 | 23.48 | 23.48 | 23.21 | -1.10% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.67 | 23.74 | 23.47 | 0.66% | 15 |
| Nov 14, 2025 | 24.10 | 24.20 | 23.59 | 23.59 | 23.32 | -2.42% | - |
| Nov 13, 2025 | 24.04 | 24.17 | 24.00 | 24.17 | 23.89 | 1.32% | - |
| Nov 12, 2025 | 23.76 | 23.86 | 23.65 | 23.86 | 23.58 | 0.85% | - |
| Nov 11, 2025 | 23.47 | 23.66 | 23.41 | 23.66 | 23.39 | 1.96% | - |
| Nov 10, 2025 | 23.71 | 23.74 | 23.20 | 23.20 | 22.94 | -1.61% | - |
| Nov 7, 2025 | 23.82 | 23.82 | 23.58 | 23.58 | 23.31 | -1.36% | - |
| Nov 6, 2025 | 24.12 | 24.30 | 23.91 | 23.91 | 23.63 | -0.33% | - |
| Nov 5, 2025 | 23.99 | 24.32 | 23.96 | 23.99 | 23.71 | 1.44% | 50 |
| Nov 4, 2025 | 23.47 | 23.65 | 23.36 | 23.65 | 23.38 | 1.35% | - |
| Nov 3, 2025 | 24.20 | 24.23 | 23.33 | 23.33 | 23.06 | -2.08% | - |
| Oct 31, 2025 | 23.69 | 23.83 | 23.15 | 23.83 | 23.55 | -1.75% | - |
| Oct 30, 2025 | 24.75 | 25.11 | 23.55 | 24.25 | 23.97 | -2.67% | - |