Comcast Corporation (1CMCSA) Price History
Daily open, high, low, close and volume for Comcast Corporation (1CMCSA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €18.85 | €18.85 | €18.54 | €18.51 | 206 |
| 2026-10-08 | €18.79 | €18.79 | €18.53 | €18.63 | 2,518 |
| 2026-10-07 | €18.74 | €18.74 | €18.74 | €18.69 | 1 |
| 2026-10-06 | €19.37 | €19.37 | €18.80 | €18.78 | 2,101 |
| 2026-10-05 | €19.38 | €19.38 | €19.15 | €19.23 | 1,829 |
| 2026-10-02 | €19.27 | €19.27 | €19.14 | €19.14 | 7 |
| 2026-10-01 | €19.18 | €19.35 | €19.17 | €19.19 | 374 |
| 2026-09-30 | €19.21 | €19.21 | €19.07 | €19.27 | 412 |
| 2026-09-29 | €19.42 | €19.42 | €19.16 | €18.96 | 82 |
| 2026-09-28 | €19.38 | €19.38 | €19.36 | €19.05 | 22 |
| 2026-09-25 | €19.17 | €19.17 | €18.85 | €19.01 | 617 |
| 2026-09-24 | €19.81 | €19.81 | €19.56 | €19.50 | 21 |
| 2026-09-23 | €19.81 | €19.93 | €19.52 | €19.83 | 2,197 |
| 2026-09-22 | €20.18 | €20.18 | €20.18 | €19.94 | 1 |
| 2026-09-21 | €19.63 | €19.97 | €19.63 | €20.00 | 30 |
| 2026-09-18 | €19.95 | €20.00 | €19.65 | €19.93 | 85 |
| 2026-09-17 | €20.87 | €20.87 | €20.28 | €20.31 | 151 |
| 2026-09-16 | €21.08 | €21.08 | €20.95 | €20.96 | 149 |
| 2026-09-15 | €21.72 | €21.72 | €21.72 | €21.72 | 0 |
| 2026-09-14 | €22.02 | €22.02 | €22.02 | €21.72 | 1 |
| 2026-09-11 | €21.74 | €21.78 | €21.74 | €21.75 | 41 |
| 2026-09-10 | €21.68 | €21.68 | €21.68 | €21.55 | 1 |
| 2026-09-09 | €22.51 | €22.51 | €21.67 | €21.60 | 5,605 |
| 2026-09-08 | €22.76 | €22.76 | €22.76 | €22.47 | 1 |
| 2026-09-07 | €23.00 | €23.00 | €22.98 | €22.75 | 10 |
| 2026-09-04 | €23.08 | €23.08 | €23.08 | €22.76 | 2 |
| 2026-09-03 | €23.29 | €23.29 | €22.89 | €22.91 | 441 |
| 2026-09-02 | €22.87 | €23.32 | €22.87 | €23.32 | 503 |
| 2026-09-01 | €23.04 | €23.04 | €23.04 | €22.87 | 2 |
| 2026-08-31 | €23.39 | €23.39 | €23.07 | €23.07 | 45 |
| 2026-08-28 | €22.88 | €23.13 | €22.88 | €23.13 | 6 |
| 2026-08-27 | €23.17 | €23.17 | €22.97 | €22.99 | 791 |
| 2026-08-26 | €23.26 | €23.40 | €23.26 | €23.30 | 43 |
| 2026-08-25 | €23.29 | €23.29 | €23.07 | €23.25 | 54 |
| 2026-08-24 | €23.15 | €23.17 | €23.15 | €23.16 | 206 |
| 2026-08-21 | €22.50 | €23.00 | €22.50 | €23.00 | 203 |
| 2026-08-20 | €22.87 | €22.87 | €22.87 | €22.61 | 3 |
| 2026-08-19 | €22.70 | €22.72 | €22.70 | €23.07 | 35 |
| 2026-08-18 | €22.24 | €22.52 | €22.24 | €22.38 | 240 |
| 2026-08-17 | €22.60 | €22.60 | €22.46 | €22.19 | 79 |
| 2026-08-14 | €22.65 | €22.80 | €22.65 | €22.76 | 1,793 |
| 2026-08-13 | €22.21 | €22.45 | €22.21 | €22.36 | 152 |
| 2026-08-12 | €22.30 | €22.30 | €21.89 | €21.92 | 754 |
| 2026-08-11 | €21.92 | €21.92 | €21.92 | €22.05 | 5 |
| 2026-08-10 | €22.06 | €22.06 | €21.50 | €21.59 | 22 |
| 2026-08-07 | €21.72 | €21.80 | €21.72 | €21.88 | 110 |
| 2026-08-06 | €21.63 | €21.67 | €21.63 | €21.66 | 424 |
| 2026-08-05 | €21.54 | €21.66 | €21.12 | €21.17 | 4,913 |
| 2026-08-04 | €21.22 | €21.22 | €21.22 | €21.28 | 20 |
| 2026-08-03 | €21.04 | €21.54 | €21.04 | €21.45 | 130 |
| 2026-07-31 | €20.71 | €20.71 | €20.71 | €20.80 | 33 |
| 2026-07-30 | €21.53 | €21.54 | €20.55 | €20.45 | 1,721 |
| 2026-07-29 | €21.22 | €21.53 | €21.20 | €21.62 | 1,218 |
| 2026-07-28 | €20.91 | €20.91 | €20.91 | €21.14 | 31 |
| 2026-07-27 | €19.63 | €20.33 | €19.63 | €20.25 | 682 |
| 2026-07-24 | €19.50 | €19.61 | €18.85 | €19.63 | 2,208 |
| 2026-07-23 | €20.90 | €21.00 | €20.26 | €19.99 | 618 |
| 2026-07-22 | €20.97 | €21.22 | €20.97 | €20.93 | 1,265 |
| 2026-07-21 | €20.87 | €20.87 | €20.71 | €20.84 | 157 |
| 2026-07-20 | €20.93 | €20.93 | €20.93 | €20.93 | 0 |
| 2026-07-17 | €21.31 | €21.31 | €20.93 | €20.93 | 152 |
| 2026-07-16 | €20.38 | €20.55 | €20.38 | €21.00 | 51 |
| 2026-07-15 | €20.66 | €20.66 | €20.66 | €20.66 | 0 |
| 2026-07-14 | €21.12 | €21.12 | €20.66 | €20.66 | 541 |
| 2026-07-13 | €20.95 | €21.13 | €20.95 | €21.17 | 281 |
| 2026-07-10 | €20.50 | €20.70 | €20.50 | €20.54 | 195 |
| 2026-07-09 | €20.33 | €20.37 | €20.05 | €20.19 | 344 |
| 2026-07-08 | €20.59 | €20.82 | €20.59 | €20.74 | 385 |
| 2026-07-07 | €20.66 | €21.11 | €20.57 | €20.91 | 1,058 |
| 2026-07-06 | €20.57 | €20.57 | €20.41 | €20.49 | 140 |
| 2026-07-03 | €21.22 | €21.22 | €21.22 | €21.22 | 0 |
| 2026-07-02 | €21.22 | €21.22 | €21.22 | €21.22 | 0 |
| 2026-07-01 | €21.43 | €21.50 | €21.15 | €21.22 | 1,215 |
| 2026-06-30 | €21.67 | €21.67 | €20.90 | €21.15 | 4,548 |
| 2026-06-29 | €20.93 | €25.87 | €20.93 | €21.67 | 11,424 |
| 2026-06-26 | €20.04 | €20.06 | €19.94 | €20.33 | 449 |
| 2026-06-25 | €19.93 | €20.13 | €19.87 | €20.11 | 403 |
| 2026-06-24 | €20.11 | €20.12 | €19.94 | €19.96 | 1,350 |
| 2026-06-23 | €19.90 | €20.05 | €19.60 | €20.05 | 1,672 |
| 2026-06-22 | €19.65 | €19.65 | €19.65 | €19.67 | 160 |
| 2026-06-19 | €19.73 | €19.73 | €19.73 | €19.73 | 0 |
| 2026-06-18 | €19.68 | €19.80 | €19.68 | €19.73 | 182 |
| 2026-06-17 | €20.32 | €20.47 | €19.96 | €20.04 | 405 |
| 2026-06-16 | €20.60 | €20.80 | €20.40 | €20.53 | 922 |
| 2026-06-15 | €21.01 | €21.01 | €20.80 | €20.93 | 2,467 |
| 2026-06-12 | €20.82 | €20.82 | €20.67 | €20.99 | 582 |
| 2026-06-11 | €20.89 | €20.89 | €20.89 | €20.89 | 400 |
| 2026-06-10 | €20.75 | €20.88 | €20.75 | €20.88 | 300 |
| 2026-06-09 | €20.46 | €20.61 | €20.43 | €20.61 | 287 |
| 2026-06-08 | €20.73 | €20.73 | €20.50 | €20.79 | 1,031 |
| 2026-06-05 | €20.31 | €20.32 | €20.17 | €20.45 | 197 |
| 2026-06-04 | €20.49 | €20.49 | €20.49 | €20.39 | 1 |
| 2026-06-03 | €21.30 | €21.30 | €21.00 | €20.52 | 24 |
| 2026-06-02 | €21.40 | €21.40 | €21.38 | €21.33 | 101 |
| 2026-06-01 | €21.31 | €21.37 | €21.31 | €21.25 | 141 |
| 2026-05-29 | €21.50 | €21.50 | €21.45 | €21.32 | 96 |
| 2026-05-28 | €21.89 | €21.89 | €21.71 | €21.45 | 117 |
| 2026-05-27 | €21.57 | €21.68 | €21.56 | €21.92 | 401 |
| 2026-05-26 | €21.67 | €21.67 | €21.67 | €21.50 | 1 |
| 2026-05-25 | €22.04 | €22.04 | €21.94 | €21.92 | 102 |
| 2026-05-22 | €21.60 | €21.74 | €21.53 | €21.52 | 202 |
| 2026-05-21 | €21.50 | €21.50 | €21.42 | €21.36 | 91 |
| 2026-05-20 | €21.46 | €21.54 | €21.43 | €21.54 | 643 |
| 2026-05-19 | €21.39 | €21.39 | €21.39 | €21.54 | 2 |
| 2026-05-18 | €21.24 | €21.24 | €21.23 | €21.74 | 201 |
| 2026-05-15 | €21.92 | €21.92 | €21.62 | €21.54 | 520 |
| 2026-05-14 | €21.39 | €21.80 | €21.28 | €21.80 | 509 |
| 2026-05-13 | €21.21 | €21.24 | €21.00 | €21.07 | 203 |
| 2026-05-12 | €21.28 | €21.39 | €21.28 | €21.34 | 583 |
| 2026-05-11 | €21.64 | €21.64 | €21.31 | €21.41 | 1,671 |
| 2026-05-08 | €22.48 | €22.48 | €21.91 | €21.72 | 103 |
| 2026-05-07 | €22.56 | €22.57 | €22.41 | €22.56 | 178 |
| 2026-05-06 | €22.48 | €22.67 | €22.31 | €22.50 | 262 |
| 2026-05-05 | €23.19 | €23.19 | €22.45 | €22.45 | 605 |
| 2026-05-04 | €23.13 | €23.13 | €23.13 | €23.14 | 2 |
| 2026-04-30 | €23.01 | €23.01 | €22.79 | €23.03 | 189 |
| 2026-04-29 | €23.55 | €23.55 | €23.55 | €23.22 | 2 |
| 2026-04-28 | €23.70 | €24.08 | €23.60 | €23.78 | 777 |
| 2026-04-27 | €23.53 | €23.75 | €23.33 | €23.68 | 1,299 |
| 2026-04-24 | €26.78 | €27.00 | €24.75 | €24.88 | 1,037 |
| 2026-04-23 | €26.83 | €27.13 | €26.83 | €27.13 | 685 |
| 2026-04-22 | €24.70 | €24.83 | €24.70 | €25.06 | 635 |
| 2026-04-21 | €25.53 | €25.53 | €25.31 | €25.28 | 99 |
| 2026-04-20 | €25.17 | €25.17 | €25.17 | €25.17 | 0 |
| 2026-04-17 | €25.07 | €25.10 | €25.07 | €25.17 | 123 |
| 2026-04-16 | €24.10 | €24.10 | €24.08 | €24.50 | 440 |
| 2026-04-15 | €23.92 | €23.92 | €23.92 | €23.92 | 0 |
| 2026-04-14 | €23.71 | €23.71 | €23.68 | €23.92 | 475 |
| 2026-04-13 | €23.96 | €23.96 | €23.96 | €23.96 | 0 |
| 2026-04-10 | €24.15 | €24.15 | €24.15 | €23.96 | 20 |
| 2026-04-09 | €23.73 | €23.73 | €23.73 | €23.73 | 0 |
| 2026-04-08 | €23.92 | €24.01 | €23.82 | €23.73 | 131 |
| 2026-04-07 | €23.96 | €23.96 | €23.83 | €23.97 | 486 |
| 2026-04-02 | €24.06 | €24.06 | €24.06 | €24.06 | 0 |
| 2026-04-01 | €24.53 | €24.54 | €23.99 | €24.06 | 978 |
| 2026-03-31 | €25.04 | €25.04 | €23.93 | €24.41 | 930 |
| 2026-03-30 | €24.92 | €24.92 | €24.92 | €24.92 | 0 |
| 2026-03-27 | €24.92 | €24.92 | €24.92 | €24.92 | 0 |
| 2026-03-26 | €24.92 | €24.92 | €24.92 | €24.92 | 50 |
| 2026-03-25 | €25.09 | €25.09 | €25.09 | €25.09 | 0 |
| 2026-03-24 | €25.09 | €25.09 | €25.09 | €25.09 | 0 |
| 2026-03-23 | €25.09 | €25.09 | €25.09 | €25.09 | 0 |
| 2026-03-20 | €25.09 | €25.09 | €25.09 | €25.09 | 0 |
| 2026-03-19 | €25.09 | €25.09 | €25.09 | €25.09 | 0 |
| 2026-03-18 | €25.50 | €25.50 | €25.06 | €25.09 | 175 |
| 2026-03-17 | €26.56 | €26.56 | €26.56 | €26.42 | 30 |
| 2026-03-16 | €26.48 | €26.48 | €26.48 | €26.48 | 0 |
| 2026-03-13 | €26.20 | €26.20 | €26.20 | €26.48 | 120 |
| 2026-03-12 | €26.32 | €26.32 | €26.10 | €26.10 | 324 |
| 2026-03-11 | €26.61 | €26.61 | €26.61 | €26.37 | 85 |
| 2026-03-10 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2026-03-09 | €27.11 | €27.11 | €27.11 | €26.75 | 30 |
| 2026-03-06 | €26.48 | €26.48 | €26.48 | €26.48 | 0 |
| 2026-03-05 | €26.48 | €26.48 | €26.48 | €26.48 | 0 |
| 2026-03-04 | €26.48 | €26.48 | €26.48 | €26.48 | 0 |
| 2026-03-03 | €26.25 | €26.37 | €26.25 | €26.48 | 186 |
| 2026-03-02 | €26.22 | €26.22 | €26.22 | €26.22 | 0 |
| 2026-02-27 | €26.22 | €26.22 | €26.22 | €26.22 | 0 |
| 2026-02-26 | €26.20 | €26.20 | €26.20 | €26.22 | 5 |
| 2026-02-25 | €26.69 | €26.69 | €26.69 | €26.69 | 0 |
| 2026-02-24 | €26.51 | €26.82 | €26.51 | €26.69 | 778 |
| 2026-02-23 | €26.51 | €26.51 | €26.51 | €26.98 | 37 |
| 2026-02-20 | €26.82 | €26.82 | €26.27 | €26.39 | 124 |
| 2026-02-19 | €26.86 | €26.86 | €26.86 | €26.66 | 200 |
| 2026-02-18 | €26.89 | €26.89 | €26.89 | €26.89 | 0 |
| 2026-02-17 | €26.60 | €26.60 | €26.60 | €26.89 | 200 |
| 2026-02-16 | €26.46 | €26.46 | €26.46 | €26.46 | 0 |
| 2026-02-13 | €26.83 | €26.83 | €26.44 | €26.46 | 134 |
| 2026-02-12 | €27.58 | €27.58 | €27.30 | €27.17 | 207 |
| 2026-02-11 | €27.25 | €27.26 | €27.23 | €27.57 | 750 |
| 2026-02-10 | €26.53 | €27.00 | €26.53 | €27.00 | 63 |
| 2026-02-09 | €26.35 | €26.35 | €26.35 | €26.35 | 0 |
| 2026-02-06 | €26.35 | €26.35 | €26.13 | €26.35 | 952 |
| 2026-02-05 | €25.73 | €25.94 | €25.73 | €25.83 | 625 |
| 2026-02-04 | €25.30 | €26.01 | €24.97 | €26.16 | 3,151 |
| 2026-02-03 | €25.33 | €25.42 | €25.33 | €25.46 | 75 |
| 2026-02-02 | €24.63 | €24.95 | €24.63 | €25.25 | 73 |
| 2026-01-30 | €24.58 | €24.58 | €24.58 | €24.93 | 29 |
| 2026-01-29 | €23.84 | €25.15 | €22.75 | €24.89 | 412 |
| 2026-01-28 | €23.86 | €23.88 | €23.86 | €24.19 | 202 |
| 2026-01-27 | €24.64 | €24.65 | €24.56 | €24.16 | 484 |
| 2026-01-26 | €24.83 | €24.83 | €24.58 | €24.78 | 36 |
| 2026-01-23 | €24.91 | €24.91 | €24.75 | €24.80 | 240 |
| 2026-01-22 | €24.81 | €24.87 | €24.70 | €24.90 | 927 |
| 2026-01-21 | €24.20 | €24.36 | €24.20 | €24.38 | 541 |
| 2026-01-20 | €23.51 | €23.83 | €23.51 | €24.14 | 331 |
| 2026-01-19 | €24.01 | €24.01 | €24.01 | €23.90 | 107 |
| 2026-01-16 | €24.44 | €24.53 | €24.35 | €23.92 | 507 |
| 2026-01-15 | €24.58 | €24.58 | €24.53 | €24.56 | 118 |
| 2026-01-14 | €24.32 | €24.34 | €24.06 | €24.38 | 3,660 |
| 2026-01-13 | €25.10 | €25.10 | €25.10 | €25.28 | 65 |
| 2026-01-12 | €25.00 | €25.00 | €24.57 | €24.74 | 2,531 |
| 2026-01-09 | €24.38 | €24.38 | €23.94 | €24.15 | 2,042 |
| 2026-01-08 | €23.90 | €24.71 | €23.90 | €23.95 | 1,928 |
| 2026-01-07 | €24.36 | €24.36 | €23.61 | €23.78 | 2,845 |
| 2026-01-06 | €24.21 | €24.21 | €23.50 | €23.50 | 1,046 |
| 2026-01-05 | €23.44 | €24.61 | €23.44 | €24.36 | 1,242 |
| 2026-01-02 | €24.04 | €24.04 | €23.72 | €23.90 | 210 |
| 2025-12-30 | €23.85 | €23.91 | €23.85 | €23.97 | 655 |
| 2025-12-29 | €23.85 | €23.86 | €23.58 | €23.65 | 490 |
| 2025-12-23 | €25.09 | €25.11 | €24.65 | €24.86 | 804 |
| 2025-12-22 | €25.22 | €25.22 | €25.22 | €25.20 | 20 |
| 2025-12-19 | €25.88 | €25.88 | €25.35 | €25.37 | 2,051 |
| 2025-12-18 | €25.96 | €25.96 | €25.57 | €25.72 | 553 |
| 2025-12-17 | €25.33 | €25.45 | €25.26 | €25.42 | 842 |
| 2025-12-16 | €24.10 | €24.53 | €24.03 | €24.72 | 1,438 |
| 2025-12-15 | €23.40 | €23.40 | €23.19 | €23.85 | 32 |
| 2025-12-12 | €24.55 | €24.55 | €23.60 | €23.49 | 916 |
| 2025-12-11 | €23.54 | €23.54 | €23.54 | €23.25 | 50 |
| 2025-12-10 | €22.94 | €23.07 | €22.94 | €23.22 | 225 |
| 2025-12-09 | €23.30 | €23.30 | €23.30 | €23.30 | 0 |
| 2025-12-08 | €23.72 | €23.72 | €23.55 | €23.30 | 215 |
| 2025-12-05 | €23.50 | €23.85 | €23.49 | €23.64 | 341 |
| 2025-12-04 | €23.43 | €23.43 | €23.43 | €23.41 | 220 |
| 2025-12-03 | €22.83 | €22.83 | €22.83 | €22.83 | 0 |
| 2025-12-02 | €22.84 | €23.00 | €22.84 | €22.83 | 275 |
| 2025-12-01 | €22.89 | €23.05 | €22.87 | €23.00 | 1,008 |
| 2025-11-28 | €23.03 | €23.03 | €23.03 | €23.11 | 100 |
| 2025-11-27 | €22.98 | €22.98 | €22.98 | €22.98 | 0 |
| 2025-11-26 | €23.06 | €23.09 | €23.05 | €22.98 | 320 |
| 2025-11-25 | €23.34 | €23.34 | €23.34 | €23.34 | 0 |
| 2025-11-24 | €23.84 | €23.84 | €23.66 | €23.34 | 136 |
| 2025-11-21 | €23.68 | €23.68 | €23.68 | €23.68 | 0 |
| 2025-11-20 | €23.68 | €23.68 | €23.68 | €23.68 | 0 |
| 2025-11-19 | €23.68 | €23.68 | €23.68 | €23.68 | 0 |
| 2025-11-18 | €23.68 | €23.68 | €23.68 | €23.68 | 0 |
| 2025-11-17 | €23.79 | €23.79 | €23.73 | €23.68 | 110 |
| 2025-11-14 | €24.20 | €24.20 | €24.20 | €23.61 | 118 |
| 2025-11-13 | €23.88 | €23.88 | €23.88 | €23.88 | 0 |
| 2025-11-12 | €23.89 | €23.93 | €23.74 | €23.88 | 404 |
| 2025-11-11 | €23.19 | €23.19 | €23.19 | €23.19 | 0 |
| 2025-11-10 | €23.58 | €23.58 | €23.21 | €23.19 | 2,131 |
| 2025-11-07 | €23.88 | €23.88 | €23.88 | €23.88 | 0 |
| 2025-11-06 | €24.09 | €24.09 | €23.88 | €23.88 | 150 |
| 2025-11-05 | €23.70 | €23.70 | €23.70 | €23.70 | 0 |
| 2025-11-04 | €23.50 | €23.50 | €23.46 | €23.70 | 360 |
| 2025-11-03 | €24.03 | €24.26 | €23.17 | €23.30 | 1,014 |
| 2025-10-31 | €23.90 | €23.90 | €22.90 | €23.75 | 1,494 |
| 2025-10-30 | €24.76 | €25.26 | €22.66 | €24.23 | 1,519 |
| 2025-10-29 | €25.21 | €25.24 | €24.87 | €24.83 | 229 |
| 2025-10-28 | €25.15 | €25.15 | €25.13 | €25.15 | 291 |
| 2025-10-27 | €25.25 | €25.40 | €25.24 | €25.29 | 1,458 |
| 2025-10-24 | €25.20 | €25.50 | €25.20 | €25.27 | 671 |
| 2025-10-23 | €25.47 | €25.61 | €25.40 | €25.25 | 1,250 |
| 2025-10-22 | €25.92 | €25.92 | €25.75 | €25.75 | 520 |
| 2025-10-21 | €25.54 | €25.56 | €25.54 | €25.64 | 61 |
| 2025-10-20 | €25.20 | €25.20 | €25.20 | €25.20 | 0 |
| 2025-10-17 | €24.89 | €24.89 | €24.89 | €25.20 | 70 |
| 2025-10-16 | €25.60 | €25.60 | €25.42 | €25.33 | 181 |
| 2025-10-15 | €25.95 | €25.95 | €25.80 | €25.59 | 231 |
| 2025-10-14 | €25.20 | €25.84 | €25.20 | €25.70 | 240 |
| 2025-10-13 | €25.50 | €25.50 | €25.50 | €25.70 | 100 |
| 2025-10-10 | €26.18 | €26.18 | €25.75 | €25.67 | 179 |
| 2025-10-09 | €26.37 | €26.37 | €26.37 | €26.37 | 0 |