Comcast Corporation (VIE:CMCS)
Austria · Delayed Price · Currency is EUR 26.35
+0.13 (0.52%)
Last updated: Mar 2, 2026, 5:32 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 26.18 | 26.51 | 26.18 | 26.35 | 26.35 | 0.52% | - |
| Feb 27, 2026 | 26.10 | 26.21 | 25.98 | 26.21 | 26.21 | 0.04% | - |
| Feb 26, 2026 | 26.12 | 26.24 | 26.03 | 26.20 | 26.20 | -0.51% | - |
| Feb 25, 2026 | 26.73 | 26.91 | 26.34 | 26.34 | 26.34 | -1.26% | - |
| Feb 24, 2026 | 26.86 | 26.90 | 26.53 | 26.67 | 26.67 | -0.43% | - |
| Feb 23, 2026 | 26.45 | 26.79 | 26.45 | 26.79 | 26.79 | 1.50% | - |
| Feb 20, 2026 | 26.73 | 26.73 | 26.39 | 26.39 | 26.39 | -0.99% | - |
| Feb 19, 2026 | 26.78 | 26.92 | 26.66 | 26.66 | 26.66 | 0.04% | - |
| Feb 18, 2026 | 26.74 | 26.74 | 26.65 | 26.65 | 26.65 | -0.86% | - |
| Feb 17, 2026 | 26.61 | 26.88 | 26.58 | 26.88 | 26.88 | 0.79% | - |
| Feb 16, 2026 | 27.10 | 27.10 | 26.51 | 26.67 | 26.67 | 0.62% | 17 |
| Feb 13, 2026 | 26.71 | 26.80 | 26.50 | 26.50 | 26.50 | -2.47% | - |
| Feb 12, 2026 | 27.30 | 28.11 | 27.17 | 27.17 | 27.17 | -1.29% | - |
| Feb 11, 2026 | 27.12 | 27.53 | 27.12 | 27.53 | 27.53 | 1.89% | - |
| Feb 10, 2026 | 26.51 | 27.02 | 26.51 | 27.02 | 27.02 | 2.12% | - |
| Feb 9, 2026 | 26.37 | 26.46 | 26.21 | 26.46 | 26.46 | 0.36% | 80 |
| Feb 6, 2026 | 26.15 | 26.36 | 26.10 | 26.36 | 26.36 | 2.03% | - |
| Feb 5, 2026 | 25.82 | 25.95 | 25.75 | 25.84 | 25.84 | -1.49% | - |
| Feb 4, 2026 | 25.32 | 26.23 | 25.16 | 26.23 | 26.23 | 3.19% | - |
| Feb 3, 2026 | 25.00 | 25.42 | 24.95 | 25.42 | 25.42 | 0.73% | - |
| Feb 2, 2026 | 25.13 | 25.30 | 25.03 | 25.23 | 25.23 | 1.39% | - |
| Jan 30, 2026 | 24.48 | 24.89 | 24.43 | 24.89 | 24.89 | -0.12% | - |
| Jan 29, 2026 | 23.92 | 24.92 | 23.00 | 24.92 | 24.92 | 3.12% | 319 |
| Jan 28, 2026 | 23.96 | 24.16 | 23.93 | 24.16 | 24.16 | 0.21% | - |
| Jan 27, 2026 | 24.78 | 24.78 | 24.11 | 24.11 | 24.11 | -2.78% | - |
| Jan 26, 2026 | 24.85 | 24.85 | 24.58 | 24.80 | 24.80 | -0.06% | 2 |
| Jan 23, 2026 | 24.95 | 24.95 | 24.75 | 24.82 | 24.82 | -0.54% | - |
| Jan 22, 2026 | 24.74 | 24.95 | 24.72 | 24.95 | 24.95 | 2.38% | - |
| Jan 21, 2026 | 24.08 | 24.37 | 24.03 | 24.37 | 24.37 | 0.85% | - |
| Jan 20, 2026 | 23.63 | 24.17 | 23.61 | 24.17 | 24.17 | 1.17% | - |
| Jan 19, 2026 | 23.71 | 23.89 | 23.68 | 23.89 | 23.89 | -0.13% | 80 |
| Jan 16, 2026 | 24.60 | 24.60 | 23.92 | 23.92 | 23.92 | -2.51% | 4 |
| Jan 15, 2026 | 24.58 | 24.58 | 24.38 | 24.53 | 24.53 | 0.39% | 10 |
| 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% | - |