Comcast Corporation (VIE:CMCS)
Austria · Delayed Price · Currency is EUR 23.43
-0.02 (-0.09%)
At close: Dec 4, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.51 | 23.57 | 23.43 | 23.43 | 23.43 | -0.09% | - |
| Dec 3, 2025 | 23.16 | 23.45 | 23.09 | 23.45 | 23.45 | 2.78% | - |
| Dec 2, 2025 | 22.86 | 22.97 | 22.81 | 22.81 | 22.81 | -0.80% | - |
| Dec 1, 2025 | 23.03 | 23.03 | 22.81 | 23.00 | 23.00 | -0.58% | - |
| Nov 28, 2025 | 23.01 | 23.13 | 22.93 | 23.13 | 23.13 | 0.63% | - |
| Nov 27, 2025 | 22.98 | 23.02 | 22.98 | 22.99 | 22.99 | 0.04% | - |
| Nov 26, 2025 | 23.15 | 23.15 | 22.98 | 22.98 | 22.98 | -1.44% | - |
| Nov 25, 2025 | 23.04 | 23.31 | 22.99 | 23.31 | 23.31 | -1.25% | - |
| Nov 24, 2025 | 23.83 | 23.83 | 23.59 | 23.61 | 23.61 | 0.21% | - |
| Nov 21, 2025 | 23.15 | 23.56 | 23.15 | 23.56 | 23.56 | 0.75% | - |
| Nov 20, 2025 | 23.29 | 23.41 | 23.28 | 23.38 | 23.38 | 0.54% | - |
| Nov 19, 2025 | 23.64 | 23.68 | 23.26 | 23.26 | 23.26 | -0.96% | - |
| Nov 18, 2025 | 23.55 | 23.57 | 23.48 | 23.48 | 23.48 | -1.10% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.67 | 23.74 | 23.74 | 0.66% | 15 |
| Nov 14, 2025 | 24.10 | 24.20 | 23.59 | 23.59 | 23.59 | -2.42% | - |
| Nov 13, 2025 | 24.04 | 24.17 | 24.00 | 24.17 | 24.17 | 1.32% | - |
| Nov 12, 2025 | 23.76 | 23.86 | 23.65 | 23.86 | 23.86 | 0.85% | - |
| Nov 11, 2025 | 23.47 | 23.66 | 23.41 | 23.66 | 23.66 | 1.96% | - |
| Nov 10, 2025 | 23.71 | 23.74 | 23.20 | 23.20 | 23.20 | -1.61% | - |
| Nov 7, 2025 | 23.82 | 23.82 | 23.58 | 23.58 | 23.58 | -1.36% | - |
| Nov 6, 2025 | 24.12 | 24.30 | 23.91 | 23.91 | 23.91 | -0.33% | - |
| Nov 5, 2025 | 23.99 | 24.32 | 23.96 | 23.99 | 23.99 | 1.44% | 50 |
| Nov 4, 2025 | 23.47 | 23.65 | 23.36 | 23.65 | 23.65 | 1.35% | - |
| Nov 3, 2025 | 24.20 | 24.23 | 23.33 | 23.33 | 23.33 | -2.08% | - |
| Oct 31, 2025 | 23.69 | 23.83 | 23.15 | 23.83 | 23.83 | -1.75% | - |
| Oct 30, 2025 | 24.75 | 25.11 | 23.55 | 24.25 | 24.25 | -2.67% | - |
| Oct 29, 2025 | 25.19 | 25.19 | 24.92 | 24.92 | 24.92 | -0.74% | - |
| Oct 28, 2025 | 25.38 | 25.38 | 25.10 | 25.10 | 25.10 | -0.93% | 71 |
| Oct 27, 2025 | 25.35 | 25.42 | 25.28 | 25.34 | 25.34 | 0.50% | - |
| Oct 24, 2025 | 25.38 | 25.38 | 25.21 | 25.21 | 25.21 | -0.18% | - |
| Oct 23, 2025 | 25.48 | 25.54 | 25.26 | 25.26 | 25.26 | -1.98% | - |
| Oct 22, 2025 | 25.83 | 25.90 | 25.72 | 25.77 | 25.77 | 0.35% | - |
| Oct 21, 2025 | 25.46 | 25.68 | 25.46 | 25.68 | 25.68 | 1.50% | - |
| Oct 20, 2025 | 25.12 | 25.44 | 25.12 | 25.30 | 25.30 | 0.42% | 40 |
| Oct 17, 2025 | 25.00 | 25.19 | 25.00 | 25.19 | 25.19 | -0.45% | - |
| Oct 16, 2025 | 25.56 | 25.62 | 25.31 | 25.31 | 25.31 | -1.04% | - |
| Oct 15, 2025 | 26.08 | 26.08 | 25.57 | 25.57 | 25.57 | -0.53% | 13 |
| Oct 14, 2025 | 25.43 | 26.17 | 25.17 | 25.71 | 25.71 | 0.02% | 500 |
| Oct 13, 2025 | 25.68 | 25.70 | 25.52 | 25.70 | 25.70 | 0.06% | - |
| Oct 10, 2025 | 26.11 | 26.31 | 25.69 | 25.69 | 25.69 | -2.38% | 40 |
| Oct 9, 2025 | 26.50 | 26.56 | 26.31 | 26.31 | 26.31 | -0.30% | - |
| Oct 8, 2025 | 26.44 | 26.45 | 26.29 | 26.39 | 26.39 | -0.85% | - |
| Oct 7, 2025 | 26.48 | 26.66 | 26.48 | 26.62 | 26.62 | 2.01% | - |
| Oct 6, 2025 | 26.58 | 26.58 | 26.09 | 26.09 | 26.09 | -0.50% | - |
| Oct 3, 2025 | 26.02 | 26.22 | 25.93 | 26.22 | 26.22 | 0.87% | - |
| Oct 2, 2025 | 26.48 | 26.48 | 26.00 | 26.00 | 26.00 | -2.27% | - |
| Oct 1, 2025 | 26.34 | 26.60 | 26.34 | 26.60 | 26.60 | -1.23% | - |
| Sep 29, 2025 | 27.19 | 27.19 | 26.93 | 26.93 | 26.65 | -0.81% | - |
| Sep 26, 2025 | 27.20 | 27.21 | 27.07 | 27.15 | 26.87 | 0.17% | - |
| Sep 25, 2025 | 26.91 | 27.11 | 26.91 | 27.11 | 26.82 | 0.97% | - |