CMCSA: Comcast Corp.

As of Wednesday, April 16th, 2025

$ 33.55

-0.85 -2.47%

Open: 34.30
High: 34.46
Low: 33.36
Volume: 20,685,275
Previous Close on Tuesday, April 15th, 2025

$ 34.40

+0.25 +0.73%

Open: 34.44
High: 34.76
Low: 34.26
Volume: 17,983,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 34.30 34.46 33.36 33.55 20,685,275 -0.85 -2.47
2025-04-15 34.44 34.76 34.26 34.40 17,983,401 +0.25 +0.73
2025-04-14 33.38 34.45 33.25 34.15 19,927,231 +0.43 +1.28
2025-04-11 33.96 34.00 33.22 33.72 26,653,887 +0.04 +0.12
2025-04-10 34.78 34.90 33.09 33.68 31,608,492 -1.50 -4.26
2025-04-09 32.50 35.25 32.20 35.18 45,035,238 +2.34 +7.13
2025-04-08 33.47 34.30 32.50 32.84 33,940,608 -0.63 -1.88
2025-04-07 32.97 34.44 32.38 33.47 46,025,217 +0.09 +0.27
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 34.90
On 2025-04-10		 33.09
On 2025-04-10		 -1.63 -4.63 34.90
On 2025-04-10		 33.22
On 2025-04-11		 -4.81 33.90
10D 36.66
On 2025-04-03		 32.20
On 2025-04-09		 -3.06 -8.36 36.66
On 2025-04-03		 32.20
On 2025-04-09		 -12.17 34.01
20D 37.72
On 2025-03-26		 32.20
On 2025-04-09		 -2.54 -7.04 37.72
On 2025-03-26		 32.20
On 2025-04-09		 -14.63 35.42
WTD 34.76
On 2025-04-15		 33.25
On 2025-04-14		 -0.17 -0.50 34.76
On 2025-04-15		 33.36
On 2025-04-16		 -4.03 34.03
MTD 37.14
On 2025-04-01		 32.20
On 2025-04-09		 -3.35 -9.08 37.14
On 2025-04-01		 32.20
On 2025-04-09		 -13.29 34.45
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
CMCSA

Comcast Corp.

33.55 -0.85 -2.47 20,685,275