CMCSA: Comcast Corp.

As of Monday, September 15th, 2025

$ 32.62

-0.44 -1.33%

Open: 33.03
High: 33.15
Low: 32.52
Volume: 21,317,081
Previous Close on Friday, September 12th, 2025

$ 33.06

-0.33 -0.99%

Open: 33.27
High: 33.38
Low: 32.45
Volume: 23,787,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 33.03 33.15 32.52 32.62 21,317,081 -0.44 -1.33
2025-09-12 33.27 33.38 32.45 33.06 23,787,810 -0.33 -0.99
2025-09-11 33.46 33.56 33.18 33.39 21,595,749 -0.09 -0.27
2025-09-10 33.53 33.74 32.90 33.48 17,639,241 -0.19 -0.56
2025-09-09 33.99 34.04 33.67 33.67 17,133,802 -0.33 -0.97
2025-09-08 32.57 34.11 32.52 34.00 27,392,551 +0.09 +0.27
2025-09-05 34.09 34.38 33.59 33.91 20,804,037 -0.04 -0.12
2025-09-04 34.04 34.45 33.72 33.95 27,254,610 +0.06 +0.18
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 34.04
On 2025-09-09		 32.45
On 2025-09-12		 -1.38 -4.06 34.04
On 2025-09-09		 32.45
On 2025-09-12		 -4.67 33.24
10D 34.45
On 2025-09-04		 32.45
On 2025-09-12		 -1.35 -3.97 34.45
On 2025-09-04		 32.45
On 2025-09-12		 -5.81 33.61
20D 34.45
On 2025-09-04		 32.45
On 2025-09-12		 -0.83 -2.48 34.45
On 2025-09-04		 32.45
On 2025-09-12		 -5.81 33.67
WTD 33.15
On 2025-09-15		 32.52
On 2025-09-15		 -0.44 -1.33 -- -- -- 32.62
MTD 34.45
On 2025-09-04		 32.45
On 2025-09-12		 -1.35 -3.97 34.45
On 2025-09-04		 32.45
On 2025-09-12		 -5.81 33.61
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

32.62 -0.44 -1.33 21,317,081