CMCSA: Comcast Corp.

As of Friday, October 4th, 2024

$ 41.19

+0.38 +0.93%

Open: 40.89
High: 41.36
Low: 40.66
Volume: 13,696,491
Previous Close on Thursday, October 3rd, 2024

$ 40.81

-0.49 -1.19%

Open: 41.03
High: 41.12
Low: 40.53
Volume: 10,400,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 40.89 41.36 40.66 41.19 13,643,786 +0.38 +0.93
2024-10-03 41.03 41.12 40.53 40.81 10,400,909 -0.49 -1.19
2024-10-02 41.39 41.86 41.25 41.30 11,041,511 -0.40 -0.96
2024-10-01 41.63 41.97 41.17 41.70 18,226,355 -0.07 -0.17
2024-09-30 41.75 41.90 41.30 41.77 19,351,394 +0.14 +0.34
2024-09-27 41.23 42.08 41.19 41.63 16,391,780 +0.61 +1.49
2024-09-26 40.71 41.08 40.66 41.02 16,919,701 +0.43 +1.06
2024-09-25 41.30 41.31 40.53 40.59 24,051,727 -0.76 -1.84
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 41.97
On 2024-10-01		 40.53
On 2024-10-03		 -0.44 -1.06 41.97
On 2024-10-01		 40.53
On 2024-10-03		 -3.43 41.35
10D 42.08
On 2024-09-27		 40.12
On 2024-09-23		 1.08 2.69 42.08
On 2024-09-27		 40.53
On 2024-10-03		 -3.68 41.21
20D 42.08
On 2024-09-27		 38.14
On 2024-09-11		 1.58 3.99 40.03
On 2024-09-09		 38.14
On 2024-09-11		 -4.72 40.37
WTD 41.97
On 2024-10-01		 40.53
On 2024-10-03		 -0.44 -1.06 41.97
On 2024-10-01		 40.53
On 2024-10-03		 -3.43 41.35
MTD 41.97
On 2024-10-01		 40.53
On 2024-10-03		 -0.58 -1.39 41.97
On 2024-10-01		 40.53
On 2024-10-03		 -3.43 41.25
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

41.19 +0.38 +0.93 13,696,491