CMCSA: Comcast Corp.

As of Friday, June 9th, 2023

$ 40.23

-0.24 -0.59%

Open: 40.25
High: 40.48
Low: 40.10
Volume: 12,142,051
Previous Close on Thursday, June 8th, 2023

$ 40.47

+0.12 +0.30%

Open: 40.31
High: 40.51
Low: 40.00
Volume: 10,761,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 40.25 40.48 40.10 40.23 12,142,051 -0.24 -0.59
2023-06-08 40.31 40.51 40.00 40.47 10,761,374 +0.12 +0.30
2023-06-07 39.50 40.47 39.44 40.35 18,344,066 +0.89 +2.26
2023-06-06 39.93 40.01 39.27 39.46 14,270,631 -0.33 -0.83
2023-06-05 39.28 39.84 39.22 39.79 24,028,785 +0.60 +1.53
2023-06-02 38.55 39.55 38.48 39.19 24,603,190 +0.15 +0.38
2023-06-01 39.57 39.57 38.68 39.04 30,329,045 -0.31 -0.79
2023-05-31 39.21 39.47 38.85 39.35 53,259,854 +0.19 +0.49
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 40.51
On 2023-06-08		 39.22
On 2023-06-05		 1.04 2.65 40.51
On 2023-06-08		 40.10
On 2023-06-09		 -1.01 40.06
10D 40.51
On 2023-06-08		 38.48
On 2023-06-02		 1.14 2.92 39.76
On 2023-05-30		 38.48
On 2023-06-02		 -3.21 39.65
20D 41.66
On 2023-05-22		 38.48
On 2023-06-02		 -0.14 -0.35 41.66
On 2023-05-22		 38.48
On 2023-06-02		 -7.63 40.01
WTD 40.51
On 2023-06-08		 39.22
On 2023-06-05		 1.04 2.65 40.51
On 2023-06-08		 40.10
On 2023-06-09		 -1.01 40.06
MTD 40.51
On 2023-06-08		 38.48
On 2023-06-02		 0.88 2.24 39.57
On 2023-06-01		 38.48
On 2023-06-02		 -2.75 39.79
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55