Skip to main content
logo
Comcast Corporation (VIE:CMCS)
Austria flag Austria · Delayed Price · Currency is EUR
24.82
-0.36 (-1.45%)
Last updated: Dec 23, 2025, 8:55 AM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202524.9024.9024.8224.8224.82-1.45%-
Dec 22, 202525.2925.2925.0925.1825.18-0.81%-
Dec 19, 202525.8325.8325.3925.3925.39-1.23%-
Dec 18, 202526.0326.0325.4525.7025.701.02%-
Dec 17, 202525.4625.4625.1925.4425.442.91%-
Dec 16, 202523.8224.7223.8224.7224.723.52%-
Dec 15, 202523.4423.8823.3223.8823.881.60%15
Dec 12, 202523.3923.7023.3923.5123.511.01%22
Dec 11, 202523.5723.5923.2723.2723.270.43%-
Dec 10, 202523.0823.1723.0223.1723.170.46%-
Dec 9, 202522.9923.0722.9423.0723.07-1.01%-
Dec 8, 202523.5023.5723.3023.3023.30-1.35%-
Dec 5, 202523.4023.6223.4023.6223.620.83%-
Dec 4, 202523.5123.5723.4323.4323.43-0.09%-
Dec 3, 202523.1623.4523.0923.4523.452.78%-
Dec 2, 202522.8622.9722.8122.8122.81-0.80%-
Dec 1, 202523.0323.0322.8123.0023.00-0.58%-
Nov 28, 202523.0123.1322.9323.1323.130.63%-
Nov 27, 202522.9823.0222.9822.9922.990.04%-
Nov 26, 202523.1523.1522.9822.9822.98-1.44%-
Nov 25, 202523.0423.3122.9923.3123.31-1.25%-
Nov 24, 202523.8323.8323.5923.6123.610.21%-
Nov 21, 202523.1523.5623.1523.5623.560.75%-
Nov 20, 202523.2923.4123.2823.3823.380.54%-
Nov 19, 202523.6423.6823.2623.2623.26-0.96%-
Nov 18, 202523.5523.5723.4823.4823.48-1.10%-
Nov 17, 202523.8023.8023.6723.7423.740.66%15
Nov 14, 202524.1024.2023.5923.5923.59-2.42%-
Nov 13, 202524.0424.1724.0024.1724.171.32%-
Nov 12, 202523.7623.8623.6523.8623.860.85%-
Nov 11, 202523.4723.6623.4123.6623.661.96%-
Nov 10, 202523.7123.7423.2023.2023.20-1.61%-
Nov 7, 202523.8223.8223.5823.5823.58-1.36%-
Nov 6, 202524.1224.3023.9123.9123.91-0.33%-
Nov 5, 202523.9924.3223.9623.9923.991.44%50
Nov 4, 202523.4723.6523.3623.6523.651.35%-
Nov 3, 202524.2024.2323.3323.3323.33-2.08%-
Oct 31, 202523.6923.8323.1523.8323.83-1.75%-
Oct 30, 202524.7525.1123.5524.2524.25-2.67%-
Oct 29, 202525.1925.1924.9224.9224.92-0.74%-
Oct 28, 202525.3825.3825.1025.1025.10-0.93%71
Oct 27, 202525.3525.4225.2825.3425.340.50%-
Oct 24, 202525.3825.3825.2125.2125.21-0.18%-
Oct 23, 202525.4825.5425.2625.2625.26-1.98%-
Oct 22, 202525.8325.9025.7225.7725.770.35%-
Oct 21, 202525.4625.6825.4625.6825.681.50%-
Oct 20, 202525.1225.4425.1225.3025.300.42%40
Oct 17, 202525.0025.1925.0025.1925.19-0.45%-
Oct 16, 202525.5625.6225.3125.3125.31-1.04%-
Oct 15, 202526.0826.0825.5725.5725.57-0.53%13