CMCSA: Comcast Corp.

As of Friday, November 14th, 2025

$ 27.51

-0.46 -1.64%

Open: 28.02
High: 28.23
Low: 27.25
Volume: 37,834,806
Previous Close on Thursday, November 13th, 2025

$ 27.97

+0.08 +0.29%

Open: 27.76
High: 28.28
Low: 27.76
Volume: 31,958,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 28.02 28.23 27.25 27.51 37,834,806 -0.46 -1.64
2025-11-13 27.76 28.28 27.76 27.97 31,958,467 +0.08 +0.29
2025-11-12 27.44 27.96 27.42 27.89 30,916,221 +0.44 +1.60
2025-11-11 27.37 27.65 27.05 27.45 47,972,407 +0.33 +1.22
2025-11-10 27.25 27.48 26.75 27.12 55,157,636 -0.23 -0.84
2025-11-07 27.57 27.78 27.01 27.35 36,501,520 +0.04 +0.15
2025-11-06 27.93 28.06 27.28 27.31 32,616,858 -0.63 -2.25
2025-11-05 27.45 27.99 27.38 27.94 40,247,481 +0.50 +1.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.28
On 2025-11-13		 26.75
On 2025-11-10		 0.16 0.59 28.28
On 2025-11-13		 27.25
On 2025-11-14		 -3.64 27.59
10D 28.28
On 2025-11-13		 26.70
On 2025-11-03		 -0.33 -1.17 28.06
On 2025-11-06		 26.75
On 2025-11-10		 -4.69 27.50
20D 30.00
On 2025-10-22		 25.75
On 2025-10-30		 -2.03 -6.87 30.00
On 2025-10-22		 25.75
On 2025-10-30		 -14.17 28.24
WTD 28.28
On 2025-11-13		 26.75
On 2025-11-10		 0.16 0.59 28.28
On 2025-11-13		 27.25
On 2025-11-14		 -3.64 27.59
MTD 28.28
On 2025-11-13		 26.70
On 2025-11-03		 -0.33 -1.17 28.06
On 2025-11-06		 26.75
On 2025-11-10		 -4.69 27.50
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

27.51 -0.46 -1.64 37,834,806