CMCSA: Comcast Corp.

As of Monday, March 18th, 2024

$ 43.12

+0.35 +0.82%

Open: 43.05
High: 43.49
Low: 42.94
Volume: 21,627,803
Previous Close on Friday, March 15th, 2024

$ 42.77

-0.05 -0.12%

Open: 42.84
High: 43.31
Low: 42.69
Volume: 45,303,577
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 43.05 43.49 42.94 43.12 21,627,788 +0.35 +0.82
2024-03-15 42.84 43.31 42.69 42.77 45,303,577 -0.05 -0.12
2024-03-14 43.10 43.15 42.01 42.82 24,980,649 -0.46 -1.06
2024-03-13 43.41 43.68 43.20 43.28 14,472,181 +0.10 +0.22
2024-03-12 43.65 43.65 42.80 43.19 18,729,408 -0.36 -0.82
2024-03-11 42.73 43.68 42.64 43.54 24,186,737 +0.96 +2.25
2024-03-08 41.74 42.63 41.60 42.58 17,996,755 +0.84 +2.01
2024-03-07 42.30 42.37 41.51 41.74 17,605,472 -0.41 -0.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.68
On 2024-03-13
42.01
On 2024-03-14
-0.42 -0.96 43.68
On 2024-03-13
42.01
On 2024-03-14
-3.82 43.04
10D 43.68
On 2024-03-11
41.51
On 2024-03-07
1.27 3.03 43.68
On 2024-03-11
42.01
On 2024-03-14
-3.82 42.72
20D 43.68
On 2024-03-11
40.74
On 2024-02-20
1.88 4.56 43.68
On 2024-03-11
42.01
On 2024-03-14
-3.82 42.43
WTD 43.49
On 2024-03-18
42.94
On 2024-03-18
0.35 0.82 -- -- -- 43.12
MTD 43.68
On 2024-03-11
41.51
On 2024-03-07
0.27 0.63 43.68
On 2024-03-11
42.01
On 2024-03-14
-3.82 42.66
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

43.12 +0.35 +0.82 21,627,803