Comcast Corporation (CMCS) Price History
Daily open, high, low, close and volume for Comcast Corporation (CMCS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €18.80 | €18.88 | €18.49 | €18.49 | 527 |
| 2026-10-08 | €18.71 | €18.74 | €18.60 | €18.60 | 0 |
| 2026-10-07 | €18.98 | €19.12 | €18.71 | €18.71 | 0 |
| 2026-10-06 | €19.18 | €19.18 | €19.18 | €19.18 | 0 |
| 2026-10-05 | €19.26 | €19.27 | €19.14 | €19.18 | 110 |
| 2026-10-02 | €19.35 | €19.41 | €19.14 | €19.14 | 0 |
| 2026-10-01 | €19.37 | €19.37 | €19.22 | €19.22 | 113 |
| 2026-09-30 | €19.11 | €19.28 | €19.08 | €19.28 | 0 |
| 2026-09-29 | €19.29 | €19.29 | €18.99 | €18.99 | 0 |
| 2026-09-28 | €19.34 | €19.37 | €19.05 | €19.05 | 120 |
| 2026-09-25 | €19.18 | €19.19 | €18.96 | €19.07 | 50 |
| 2026-09-24 | €19.93 | €20.00 | €19.51 | €19.51 | 214 |
| 2026-09-23 | €19.77 | €19.88 | €19.56 | €19.88 | 486 |
| 2026-09-22 | €20.06 | €20.17 | €19.91 | €19.91 | 328 |
| 2026-09-21 | €19.79 | €20.00 | €19.79 | €20.00 | 120 |
| 2026-09-18 | €19.98 | €20.04 | €19.80 | €19.91 | 97 |
| 2026-09-17 | €20.65 | €20.92 | €20.24 | €20.32 | 1,433 |
| 2026-09-16 | €21.16 | €21.18 | €20.93 | €20.93 | 561 |
| 2026-09-15 | €21.61 | €21.61 | €21.22 | €21.22 | 400 |
| 2026-09-14 | €21.90 | €22.06 | €21.70 | €21.70 | 1,844 |
| 2026-09-11 | €21.77 | €21.83 | €21.72 | €21.75 | 0 |
| 2026-09-10 | €21.18 | €21.46 | €21.18 | €21.46 | 0 |
| 2026-09-09 | €22.61 | €22.61 | €21.63 | €21.63 | 461 |
| 2026-09-08 | €22.66 | €22.71 | €22.48 | €22.48 | 461 |
| 2026-09-07 | €22.75 | €22.77 | €22.73 | €22.73 | 0 |
| 2026-09-04 | €22.86 | €23.05 | €22.75 | €22.75 | 0 |
| 2026-09-03 | €23.07 | €23.19 | €22.90 | €22.90 | 0 |
| 2026-09-02 | €22.81 | €23.33 | €22.70 | €23.33 | 566 |
| 2026-09-01 | €22.97 | €23.08 | €22.86 | €22.86 | 39 |
| 2026-08-31 | €23.33 | €23.34 | €22.95 | €23.04 | 461 |
| 2026-08-28 | €22.72 | €23.15 | €22.63 | €23.15 | 0 |
| 2026-08-27 | €23.22 | €23.22 | €23.03 | €23.03 | 0 |
| 2026-08-26 | €23.23 | €23.33 | €23.20 | €23.29 | 461 |
| 2026-08-25 | €23.15 | €23.29 | €23.06 | €23.29 | 0 |
| 2026-08-24 | €23.03 | €23.18 | €23.03 | €23.18 | 0 |
| 2026-08-21 | €22.58 | €22.99 | €22.55 | €22.99 | 590 |
| 2026-08-20 | €22.71 | €22.83 | €22.59 | €22.59 | 461 |
| 2026-08-19 | €22.72 | €23.08 | €22.60 | €23.08 | 0 |
| 2026-08-18 | €22.18 | €22.49 | €22.16 | €22.41 | 708 |
| 2026-08-17 | €22.52 | €22.55 | €22.19 | €22.19 | 461 |
| 2026-08-14 | €22.73 | €22.80 | €22.58 | €22.79 | 498 |
| 2026-08-13 | €22.11 | €22.39 | €22.11 | €22.39 | 461 |
| 2026-08-12 | €22.17 | €22.26 | €21.93 | €21.93 | 1,383 |
| 2026-08-11 | €21.81 | €22.04 | €21.75 | €22.04 | 474 |
| 2026-08-10 | €21.95 | €21.96 | €21.58 | €21.58 | 922 |
| 2026-08-07 | €21.83 | €21.89 | €21.63 | €21.89 | 922 |
| 2026-08-06 | €21.53 | €21.74 | €21.53 | €21.65 | 922 |
| 2026-08-05 | €21.53 | €21.68 | €21.18 | €21.18 | 1,052 |
| 2026-08-04 | €21.33 | €21.41 | €21.30 | €21.30 | 922 |
| 2026-08-03 | €20.83 | €21.43 | €20.83 | €21.43 | 1,383 |
| 2026-07-31 | €20.51 | €20.80 | €20.31 | €20.80 | 461 |
| 2026-07-30 | €21.47 | €21.48 | €20.47 | €20.47 | 741 |
| 2026-07-29 | €21.32 | €21.67 | €20.76 | €21.67 | 561 |
| 2026-07-28 | €20.25 | €21.17 | €20.14 | €21.17 | 1,383 |
| 2026-07-27 | €19.60 | €20.28 | €19.60 | €20.28 | 0 |
| 2026-07-24 | €19.43 | €19.62 | €18.89 | €19.62 | 1,201 |
| 2026-07-23 | €20.73 | €20.99 | €19.93 | €19.93 | 461 |
| 2026-07-22 | €20.97 | €21.07 | €20.93 | €20.95 | 0 |
| 2026-07-21 | €20.80 | €20.87 | €20.75 | €20.87 | 0 |
| 2026-07-20 | €20.79 | €20.95 | €20.79 | €20.95 | 0 |
| 2026-07-17 | €21.15 | €21.26 | €20.96 | €20.96 | 0 |
| 2026-07-16 | €20.49 | €21.05 | €20.49 | €21.05 | 0 |
| 2026-07-15 | €20.36 | €20.65 | €20.36 | €20.65 | 0 |
| 2026-07-14 | €20.97 | €21.06 | €20.61 | €20.61 | 0 |
| 2026-07-13 | €20.86 | €21.20 | €20.65 | €21.20 | 0 |
| 2026-07-10 | €20.45 | €20.58 | €20.43 | €20.55 | 0 |
| 2026-07-09 | €20.38 | €20.39 | €20.17 | €20.24 | 449 |
| 2026-07-08 | €20.61 | €20.79 | €20.43 | €20.75 | 1,401 |
| 2026-07-07 | €20.52 | €20.89 | €20.52 | €20.89 | 0 |
| 2026-07-06 | €20.89 | €20.91 | €20.48 | €20.48 | 0 |
| 2026-07-03 | €20.59 | €20.84 | €20.59 | €20.72 | 0 |
| 2026-07-02 | €20.87 | €20.89 | €20.29 | €20.29 | 0 |
| 2026-07-01 | €21.50 | €21.50 | €21.24 | €21.24 | 100 |
| 2026-06-30 | €21.70 | €21.70 | €21.70 | €21.70 | 0 |
| 2026-06-29 | €20.30 | €24.92 | €20.30 | €21.70 | 1,584 |
| 2026-06-26 | €20.01 | €20.36 | €19.96 | €20.36 | 0 |
| 2026-06-25 | €19.84 | €20.11 | €19.84 | €20.11 | 0 |
| 2026-06-24 | €20.06 | €20.20 | €19.98 | €19.98 | 0 |
| 2026-06-23 | €19.65 | €20.03 | €19.65 | €20.03 | 0 |
| 2026-06-22 | €19.60 | €19.65 | €19.43 | €19.62 | 0 |
| 2026-06-19 | €19.70 | €19.94 | €19.69 | €19.94 | 0 |
| 2026-06-18 | €19.78 | €19.86 | €19.74 | €19.74 | 0 |
| 2026-06-17 | €20.33 | €20.36 | €19.92 | €19.92 | 0 |
| 2026-06-16 | €20.71 | €20.78 | €20.50 | €20.50 | 150 |
| 2026-06-15 | €21.12 | €21.17 | €20.93 | €20.93 | 100 |
| 2026-06-12 | €20.70 | €21.02 | €20.70 | €21.02 | 0 |
| 2026-06-11 | €20.80 | €20.82 | €20.74 | €20.81 | 0 |
| 2026-06-10 | €20.73 | €20.92 | €20.71 | €20.92 | 0 |
| 2026-06-09 | €20.58 | €20.58 | €20.50 | €20.58 | 0 |
| 2026-06-08 | €20.65 | €20.75 | €20.50 | €20.75 | 0 |
| 2026-06-05 | €20.17 | €20.46 | €20.15 | €20.46 | 0 |
| 2026-06-04 | €20.47 | €20.63 | €20.38 | €20.38 | 0 |
| 2026-06-03 | €21.43 | €21.49 | €20.40 | €20.40 | 0 |
| 2026-06-02 | €21.52 | €21.52 | €21.33 | €21.33 | 0 |
| 2026-06-01 | €21.37 | €21.40 | €21.25 | €21.25 | 0 |
| 2026-05-29 | €21.59 | €21.63 | €21.29 | €21.29 | 0 |
| 2026-05-28 | €21.79 | €21.79 | €21.46 | €21.46 | 0 |
| 2026-05-27 | €21.44 | €21.92 | €21.44 | €21.92 | 4 |
| 2026-05-26 | €21.74 | €21.86 | €21.52 | €21.52 | 0 |
| 2026-05-25 | €21.87 | €21.97 | €21.80 | €21.97 | 0 |
| 2026-05-22 | €21.69 | €21.72 | €21.50 | €21.50 | 0 |
| 2026-05-21 | €21.40 | €21.49 | €21.37 | €21.37 | 0 |
| 2026-05-20 | €21.51 | €21.55 | €21.43 | €21.55 | 50 |
| 2026-05-19 | €21.44 | €21.63 | €21.44 | €21.57 | 0 |
| 2026-05-18 | €21.34 | €21.75 | €21.15 | €21.75 | 0 |
| 2026-05-15 | €21.86 | €21.88 | €21.54 | €21.54 | 0 |
| 2026-05-14 | €21.29 | €21.80 | €21.24 | €21.80 | 0 |
| 2026-05-13 | €21.30 | €21.30 | €21.04 | €21.04 | 0 |
| 2026-05-12 | €21.42 | €21.60 | €21.30 | €21.30 | 0 |
| 2026-05-11 | €21.62 | €21.75 | €21.41 | €21.41 | 0 |
| 2026-05-08 | €22.49 | €22.49 | €21.73 | €21.73 | 0 |
| 2026-05-07 | €22.51 | €22.55 | €22.42 | €22.54 | 0 |
| 2026-05-06 | €22.56 | €22.74 | €22.43 | €22.50 | 0 |
| 2026-05-05 | €23.26 | €23.26 | €22.49 | €22.49 | 0 |
| 2026-05-04 | €23.19 | €23.23 | €23.09 | €23.13 | 50 |
| 2026-04-30 | €22.92 | €23.02 | €22.88 | €23.02 | 0 |
| 2026-04-29 | €23.67 | €23.71 | €23.20 | €23.20 | 0 |
| 2026-04-28 | €23.58 | €23.93 | €23.58 | €23.80 | 0 |
| 2026-04-27 | €23.49 | €23.66 | €23.45 | €23.66 | 0 |
| 2026-04-24 | €26.95 | €26.95 | €24.82 | €24.82 | 0 |
| 2026-04-23 | €24.97 | €27.17 | €24.97 | €27.17 | 0 |
| 2026-04-22 | €24.81 | €25.08 | €24.72 | €25.08 | 0 |
| 2026-04-21 | €25.32 | €25.36 | €25.27 | €25.27 | 0 |
| 2026-04-20 | €25.18 | €25.51 | €25.16 | €25.51 | 0 |
| 2026-04-17 | €25.00 | €25.16 | €24.72 | €25.16 | 0 |
| 2026-04-16 | €24.01 | €24.49 | €24.01 | €24.49 | 0 |
| 2026-04-15 | €23.96 | €23.96 | €23.89 | €23.96 | 0 |
| 2026-04-14 | €23.83 | €23.95 | €23.71 | €23.95 | 0 |
| 2026-04-13 | €23.91 | €24.05 | €23.62 | €23.62 | 0 |
| 2026-04-10 | €24.20 | €24.26 | €23.99 | €23.99 | 0 |
| 2026-04-09 | €24.01 | €24.01 | €23.80 | €23.80 | 0 |
| 2026-04-08 | €24.01 | €24.09 | €23.76 | €23.76 | 0 |
| 2026-04-07 | €24.01 | €24.01 | €23.89 | €23.94 | 0 |
| 2026-04-02 | €24.21 | €24.33 | €24.13 | €24.22 | 0 |
| 2026-04-01 | €24.67 | €24.67 | €24.04 | €24.04 | 0 |
| 2026-03-31 | €25.29 | €25.29 | €25.29 | €25.29 | 0 |
| 2026-03-30 | €24.77 | €25.29 | €24.68 | €25.29 | 0 |
| 2026-03-27 | €24.92 | €25.00 | €24.83 | €24.83 | 0 |
| 2026-03-26 | €24.91 | €25.07 | €24.88 | €24.95 | 0 |
| 2026-03-25 | €25.46 | €25.46 | €24.89 | €24.89 | 0 |
| 2026-03-24 | €25.04 | €25.55 | €25.04 | €25.52 | 0 |
| 2026-03-23 | €25.33 | €25.56 | €24.99 | €24.99 | 200 |
| 2026-03-20 | €25.03 | €25.41 | €24.96 | €25.41 | 0 |
| 2026-03-19 | €24.96 | €25.22 | €24.96 | €25.03 | 0 |
| 2026-03-18 | €26.23 | €26.25 | €25.08 | €25.08 | 0 |
| 2026-03-17 | €26.28 | €26.64 | €26.28 | €26.41 | 4 |
| 2026-03-16 | €26.88 | €26.88 | €26.32 | €26.32 | 15 |
| 2026-03-13 | €26.21 | €26.54 | €26.21 | €26.50 | 0 |
| 2026-03-12 | €26.42 | €26.42 | €26.08 | €26.08 | 0 |
| 2026-03-11 | €26.71 | €26.75 | €26.37 | €26.37 | 0 |
| 2026-03-10 | €26.73 | €26.73 | €26.49 | €26.61 | 0 |
| 2026-03-09 | €27.14 | €27.26 | €26.61 | €26.75 | 316 |
| 2026-03-06 | €27.28 | €27.30 | €27.08 | €27.20 | 0 |
| 2026-03-05 | €27.48 | €27.67 | €27.48 | €27.51 | 0 |
| 2026-03-04 | €26.56 | €27.15 | €26.43 | €27.15 | 0 |
| 2026-03-03 | €26.28 | €26.58 | €26.26 | €26.50 | 0 |
| 2026-03-02 | €26.17 | €26.51 | €26.17 | €26.34 | 0 |
| 2026-02-27 | €26.10 | €26.21 | €25.98 | €26.21 | 0 |
| 2026-02-26 | €26.12 | €26.24 | €26.03 | €26.20 | 0 |
| 2026-02-25 | €26.73 | €26.91 | €26.33 | €26.33 | 0 |
| 2026-02-24 | €26.86 | €26.90 | €26.53 | €26.67 | 0 |
| 2026-02-23 | €26.45 | €26.79 | €26.45 | €26.79 | 0 |
| 2026-02-20 | €26.73 | €26.73 | €26.39 | €26.39 | 0 |
| 2026-02-19 | €26.78 | €26.92 | €26.66 | €26.66 | 0 |
| 2026-02-18 | €26.74 | €26.74 | €26.65 | €26.65 | 0 |
| 2026-02-17 | €26.61 | €26.88 | €26.58 | €26.88 | 0 |
| 2026-02-16 | €27.09 | €27.09 | €26.50 | €26.67 | 17 |
| 2026-02-13 | €26.71 | €26.80 | €26.50 | €26.50 | 0 |
| 2026-02-12 | €27.30 | €28.11 | €27.17 | €27.17 | 0 |
| 2026-02-11 | €27.12 | €27.53 | €27.12 | €27.53 | 0 |
| 2026-02-10 | €26.50 | €27.01 | €26.50 | €27.01 | 0 |
| 2026-02-09 | €26.37 | €26.46 | €26.21 | €26.46 | 80 |
| 2026-02-06 | €26.15 | €26.36 | €26.09 | €26.36 | 0 |
| 2026-02-05 | €25.82 | €25.95 | €25.75 | €25.83 | 0 |
| 2026-02-04 | €25.32 | €26.23 | €25.16 | €26.23 | 0 |
| 2026-02-03 | €25.00 | €25.42 | €24.95 | €25.42 | 0 |
| 2026-02-02 | €25.13 | €25.30 | €25.03 | €25.23 | 0 |
| 2026-01-30 | €24.48 | €24.89 | €24.42 | €24.89 | 0 |
| 2026-01-29 | €23.92 | €24.92 | €23.00 | €24.92 | 319 |
| 2026-01-28 | €23.96 | €24.16 | €23.92 | €24.16 | 0 |
| 2026-01-27 | €24.78 | €24.78 | €24.11 | €24.11 | 0 |
| 2026-01-26 | €24.84 | €24.84 | €24.58 | €24.80 | 2 |
| 2026-01-23 | €24.95 | €24.95 | €24.75 | €24.82 | 0 |
| 2026-01-22 | €24.74 | €24.95 | €24.72 | €24.95 | 0 |
| 2026-01-21 | €24.08 | €24.37 | €24.03 | €24.37 | 0 |
| 2026-01-20 | €23.63 | €24.17 | €23.61 | €24.17 | 0 |
| 2026-01-19 | €23.71 | €23.89 | €23.67 | €23.89 | 80 |
| 2026-01-16 | €24.60 | €24.60 | €23.92 | €23.92 | 4 |
| 2026-01-15 | €24.58 | €24.58 | €24.38 | €24.53 | 10 |
| 2026-01-14 | €24.32 | €24.43 | €24.16 | €24.43 | 0 |
| 2026-01-13 | €24.84 | €24.86 | €24.84 | €24.86 | 0 |
| 2026-01-12 | €24.18 | €24.92 | €24.18 | €24.92 | 0 |
| 2026-01-09 | €24.25 | €24.41 | €24.20 | €24.25 | 0 |
| 2026-01-08 | €23.79 | €24.10 | €23.79 | €24.10 | 0 |
| 2026-01-07 | €23.54 | €23.74 | €23.54 | €23.74 | 0 |
| 2026-01-06 | €24.10 | €24.10 | €23.42 | €23.42 | 0 |
| 2026-01-05 | €24.74 | €24.74 | €23.78 | €24.54 | 397 |
| 2026-01-02 | €24.01 | €24.03 | €23.83 | €23.83 | 0 |
| 2025-12-30 | €23.86 | €23.86 | €23.74 | €23.74 | 0 |
| 2025-12-29 | €23.56 | €23.71 | €23.56 | €23.66 | 0 |
| 2025-12-23 | €24.90 | €24.90 | €24.82 | €24.82 | 0 |
| 2025-12-22 | €25.29 | €25.29 | €25.09 | €25.18 | 0 |
| 2025-12-19 | €25.83 | €25.83 | €25.39 | €25.39 | 0 |
| 2025-12-18 | €26.03 | €26.03 | €25.45 | €25.70 | 0 |
| 2025-12-17 | €25.46 | €25.46 | €25.19 | €25.44 | 0 |
| 2025-12-16 | €23.82 | €24.72 | €23.82 | €24.72 | 0 |
| 2025-12-15 | €23.44 | €23.88 | €23.32 | €23.88 | 15 |
| 2025-12-12 | €23.39 | €23.70 | €23.39 | €23.50 | 22 |
| 2025-12-11 | €23.57 | €23.59 | €23.27 | €23.27 | 0 |
| 2025-12-10 | €23.08 | €23.17 | €23.01 | €23.17 | 0 |
| 2025-12-09 | €22.99 | €23.07 | €22.93 | €23.07 | 0 |
| 2025-12-08 | €23.50 | €23.57 | €23.30 | €23.30 | 0 |
| 2025-12-05 | €23.40 | €23.62 | €23.40 | €23.62 | 0 |
| 2025-12-04 | €23.50 | €23.57 | €23.42 | €23.42 | 0 |
| 2025-12-03 | €23.16 | €23.45 | €23.09 | €23.45 | 0 |
| 2025-12-02 | €22.86 | €22.97 | €22.81 | €22.81 | 0 |
| 2025-12-01 | €23.03 | €23.03 | €22.81 | €23.00 | 0 |
| 2025-11-28 | €23.00 | €23.13 | €22.92 | €23.13 | 0 |
| 2025-11-27 | €22.98 | €23.01 | €22.98 | €22.99 | 0 |
| 2025-11-26 | €23.15 | €23.15 | €22.98 | €22.98 | 0 |
| 2025-11-25 | €23.04 | €23.31 | €22.99 | €23.31 | 0 |
| 2025-11-24 | €23.83 | €23.83 | €23.59 | €23.61 | 0 |
| 2025-11-21 | €23.15 | €23.56 | €23.15 | €23.56 | 0 |
| 2025-11-20 | €23.29 | €23.41 | €23.28 | €23.38 | 0 |
| 2025-11-19 | €23.64 | €23.68 | €23.25 | €23.25 | 0 |
| 2025-11-18 | €23.55 | €23.57 | €23.48 | €23.48 | 0 |
| 2025-11-17 | €23.80 | €23.80 | €23.67 | €23.74 | 15 |
| 2025-11-14 | €24.09 | €24.20 | €23.58 | €23.58 | 0 |
| 2025-11-13 | €24.04 | €24.17 | €24.00 | €24.17 | 0 |
| 2025-11-12 | €23.75 | €23.86 | €23.65 | €23.86 | 0 |
| 2025-11-11 | €23.47 | €23.66 | €23.41 | €23.66 | 0 |
| 2025-11-10 | €23.71 | €23.74 | €23.20 | €23.20 | 0 |
| 2025-11-07 | €23.82 | €23.82 | €23.58 | €23.58 | 0 |
| 2025-11-06 | €24.12 | €24.30 | €23.91 | €23.91 | 0 |
| 2025-11-05 | €23.99 | €24.32 | €23.96 | €23.99 | 50 |
| 2025-11-04 | €23.47 | €23.65 | €23.36 | €23.65 | 0 |
| 2025-11-03 | €24.20 | €24.23 | €23.33 | €23.33 | 0 |
| 2025-10-31 | €23.69 | €23.83 | €23.15 | €23.83 | 0 |
| 2025-10-30 | €24.75 | €25.11 | €23.55 | €24.25 | 0 |
| 2025-10-29 | €25.19 | €25.19 | €24.92 | €24.92 | 0 |
| 2025-10-28 | €25.38 | €25.38 | €25.10 | €25.10 | 71 |
| 2025-10-27 | €25.35 | €25.42 | €25.28 | €25.33 | 0 |
| 2025-10-24 | €25.38 | €25.38 | €25.21 | €25.21 | 0 |
| 2025-10-23 | €25.48 | €25.54 | €25.25 | €25.25 | 0 |
| 2025-10-22 | €25.83 | €25.90 | €25.72 | €25.76 | 0 |
| 2025-10-21 | €25.46 | €25.67 | €25.46 | €25.67 | 0 |
| 2025-10-20 | €25.12 | €25.43 | €25.12 | €25.30 | 40 |
| 2025-10-17 | €25.00 | €25.19 | €25.00 | €25.19 | 0 |
| 2025-10-16 | €25.56 | €25.62 | €25.31 | €25.31 | 0 |
| 2025-10-15 | €26.08 | €26.08 | €25.57 | €25.57 | 13 |
| 2025-10-14 | €25.43 | €26.17 | €25.17 | €25.71 | 500 |
| 2025-10-13 | €25.67 | €25.70 | €25.51 | €25.70 | 0 |
| 2025-10-10 | €26.11 | €26.31 | €25.68 | €25.68 | 40 |
| 2025-10-09 | €26.50 | €26.56 | €26.31 | €26.31 | 0 |