Advertisement
U.S. Markets open in 3 hrs 1 min
S&P Futures
5,893.50 +6.50 (+0.11%) Dow Futures
43,507.00 -4.00 (-0.01%) Nasdaq Futures
20,429.00 +61.00 (+0.30%) Russell 2000 Futures
2,304.30 +6.60 (+0.29%) Crude Oil
70.30 -0.37 (-0.52%) Gold
2,727.80 +20.30 (+0.75%)
Comcast Corporation (CTP2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 09:27AM CEST. Market open.
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 101 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 38.19 | 39.12 | 38.19 | 38.90 | 38.90 | 101 |
| Oct 15, 2024 | 38.10 | 38.60 | 38.10 | 38.60 | 38.60 | - |
| Oct 14, 2024 | 37.46 | 38.42 | 37.46 | 38.42 | 38.42 | 10 |
| Oct 11, 2024 | 37.14 | 37.81 | 37.14 | 37.81 | 37.81 | 10 |
| Oct 10, 2024 | 38.13 | 38.17 | 37.45 | 37.50 | 37.50 | 335 |
| Oct 09, 2024 | 36.94 | 37.72 | 36.94 | 37.72 | 37.72 | - |
| Oct 08, 2024 | 36.65 | 37.21 | 36.65 | 37.21 | 37.21 | - |
| Oct 07, 2024 | 37.35 | 37.35 | 36.88 | 36.88 | 36.88 | - |
| Oct 04, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Oct 03, 2024 | 37.12 | 37.78 | 36.88 | 36.88 | 36.88 | 93 |
| Oct 02, 2024 | 37.09 | 37.79 | 37.09 | 37.35 | 37.35 | 100 |
| Oct 01, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Sep 30, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Sep 27, 2024 | 36.42 | 37.24 | 36.42 | 37.24 | 37.24 | 1,340 |
| Sep 26, 2024 | 36.30 | 36.47 | 36.30 | 36.47 | 36.47 | - |
| Sep 25, 2024 | 36.48 | 36.48 | 36.37 | 36.37 | 36.37 | - |
| Sep 24, 2024 | 36.44 | 36.87 | 36.29 | 36.87 | 36.87 | 1,000 |
| Sep 23, 2024 | 35.85 | 36.26 | 35.85 | 36.26 | 36.26 | 300 |
| Sep 20, 2024 | 35.64 | 35.88 | 35.64 | 35.88 | 35.88 | - |
| Sep 19, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Sep 18, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Sep 17, 2024 | 35.12 | 35.49 | 35.12 | 35.23 | 35.23 | 300 |
| Sep 16, 2024 | 35.26 | 35.26 | 35.19 | 35.19 | 35.19 | - |
| Sep 13, 2024 | 35.25 | 35.63 | 35.25 | 35.63 | 35.63 | - |
| Sep 12, 2024 | 34.92 | 34.92 | 34.69 | 34.69 | 34.69 | 5 |
| Sep 11, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| Sep 10, 2024 | 35.63 | 35.99 | 35.38 | 35.38 | 35.38 | 95 |
| Sep 09, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Sep 06, 2024 | 35.35 | 35.81 | 35.35 | 35.72 | 35.72 | 10 |
| Sep 05, 2024 | 34.54 | 35.69 | 34.54 | 35.69 | 35.69 | - |
| Sep 04, 2024 | 35.38 | 36.16 | 34.81 | 34.81 | 34.81 | 344 |
| Sep 03, 2024 | 35.97 | 35.97 | 35.64 | 35.64 | 35.64 | - |
| Sep 02, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Aug 30, 2024 | 35.42 | 35.58 | 35.42 | 35.58 | 35.58 | - |
| Aug 29, 2024 | 35.90 | 36.01 | 35.51 | 35.51 | 35.51 | 425 |
| Aug 28, 2024 | 35.81 | 35.83 | 35.81 | 35.83 | 35.83 | - |
| Aug 27, 2024 | 35.71 | 35.97 | 35.71 | 35.97 | 35.97 | - |
| Aug 26, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Aug 23, 2024 | 35.28 | 35.53 | 35.28 | 35.53 | 35.53 | 17 |
| Aug 22, 2024 | 35.52 | 36.26 | 35.42 | 35.42 | 35.42 | 267 |
| Aug 21, 2024 | 35.66 | 35.68 | 35.66 | 35.68 | 35.68 | 300 |
| Aug 20, 2024 | 36.21 | 36.21 | 35.93 | 35.93 | 35.93 | - |
| Aug 19, 2024 | 35.54 | 36.19 | 35.54 | 36.19 | 36.19 | 300 |
| Aug 16, 2024 | 35.82 | 35.90 | 35.82 | 35.90 | 35.90 | - |
| Aug 15, 2024 | 35.21 | 35.71 | 35.21 | 35.71 | 35.71 | 125 |
| Aug 14, 2024 | 35.24 | 35.31 | 35.24 | 35.31 | 35.31 | - |
| Aug 13, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| Aug 12, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Aug 09, 2024 | 35.74 | 35.77 | 35.74 | 35.77 | 35.77 | - |
| Aug 08, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Aug 07, 2024 | 35.92 | 35.92 | 35.47 | 35.47 | 35.47 | - |
| Aug 06, 2024 | 37.15 | 37.15 | 35.61 | 35.61 | 35.61 | 200 |
| Aug 05, 2024 | 34.15 | 35.66 | 34.15 | 35.66 | 35.66 | 516 |
| Aug 02, 2024 | 36.38 | 37.76 | 36.38 | 37.76 | 37.76 | 450 |
| Aug 01, 2024 | 37.96 | 37.96 | 37.22 | 37.22 | 37.22 | 95 |
| Jul 31, 2024 | 37.54 | 38.08 | 37.30 | 38.08 | 38.08 | 150 |
| Jul 30, 2024 | 37.11 | 37.77 | 37.11 | 37.77 | 37.77 | - |
| Jul 29, 2024 | 37.00 | 37.46 | 37.00 | 37.46 | 37.46 | 187 |
| Jul 26, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Jul 25, 2024 | 34.81 | 35.31 | 34.81 | 35.31 | 35.31 | 582 |
| Jul 24, 2024 | 35.81 | 35.81 | 35.04 | 35.04 | 35.04 | 1,000 |
| Jul 23, 2024 | 35.88 | 35.88 | 35.58 | 35.58 | 35.58 | - |
| Jul 22, 2024 | 36.56 | 36.56 | 36.46 | 36.46 | 36.46 | 280 |
| Jul 19, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jul 18, 2024 | 36.85 | 36.85 | 36.83 | 36.83 | 36.83 | - |
| Jul 17, 2024 | 35.50 | 37.10 | 35.50 | 37.03 | 37.03 | 928 |
| Jul 16, 2024 | 35.33 | 36.26 | 35.33 | 36.26 | 36.26 | 140 |
| Jul 15, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Jul 12, 2024 | 34.38 | 34.95 | 34.38 | 34.95 | 34.95 | - |
| Jul 11, 2024 | 34.19 | 34.62 | 34.19 | 34.62 | 34.62 | - |
| Jul 10, 2024 | 34.38 | 34.56 | 34.38 | 34.44 | 34.44 | 150 |
| Jul 09, 2024 | 34.21 | 34.58 | 34.21 | 34.58 | 34.58 | - |
| Jul 08, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Jul 05, 2024 | 34.90 | 34.97 | 34.88 | 34.88 | 34.88 | 90 |
| Jul 04, 2024 | 35.07 | 35.49 | 35.07 | 35.08 | 35.08 | 250 |
| Jul 03, 2024 | 34.85 | 35.37 | 34.85 | 35.15 | 35.15 | 30 |
| Jul 02, 2024 | 35.04 | 35.37 | 35.04 | 35.37 | 35.37 | - |
| Jul 01, 2024 | 36.32 | 36.32 | 35.78 | 35.78 | 35.78 | 495 |
| Jun 28, 2024 | 35.57 | 36.20 | 35.57 | 36.20 | 36.20 | - |
| Jun 27, 2024 | 35.34 | 35.67 | 35.34 | 35.67 | 35.67 | - |
| Jun 26, 2024 | 35.63 | 35.63 | 35.61 | 35.61 | 35.61 | - |
| Jun 25, 2024 | 35.96 | 35.96 | 35.64 | 35.64 | 35.64 | 1,100 |
| Jun 24, 2024 | 35.67 | 35.85 | 35.67 | 35.85 | 35.85 | - |
| Jun 21, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Jun 20, 2024 | 34.06 | 35.15 | 33.97 | 35.15 | 35.15 | 450 |
| Jun 19, 2024 | 34.49 | 34.49 | 33.87 | 34.03 | 34.03 | 264 |
| Jun 18, 2024 | 34.50 | 34.57 | 34.26 | 34.26 | 34.26 | 652 |
| Jun 17, 2024 | 35.33 | 35.33 | 34.72 | 34.72 | 34.72 | 23 |
| Jun 14, 2024 | 34.65 | 34.87 | 34.65 | 34.87 | 34.87 | - |
| Jun 13, 2024 | 34.80 | 35.00 | 34.80 | 34.90 | 34.90 | 150 |
| Jun 12, 2024 | 35.36 | 35.79 | 34.89 | 34.89 | 34.89 | 231 |
| Jun 11, 2024 | 35.66 | 35.76 | 35.31 | 35.48 | 35.48 | 516 |
| Jun 10, 2024 | 35.87 | 36.45 | 35.87 | 36.45 | 36.45 | 300 |
| Jun 07, 2024 | 35.63 | 35.99 | 35.63 | 35.99 | 35.99 | - |
| Jun 06, 2024 | 35.56 | 35.79 | 35.56 | 35.79 | 35.79 | - |
| Jun 05, 2024 | 36.06 | 36.19 | 35.94 | 35.94 | 35.94 | 1,000 |
| Jun 04, 2024 | 35.92 | 36.56 | 35.92 | 36.26 | 36.26 | 140 |
| Jun 03, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.