CMCSA: Comcast Corp.

As of Wednesday, April 24th, 2024

$ 40.21

-0.15 -0.37%

Open: 39.96
High: 40.34
Low: 39.82
Volume: 19,457,703
Previous Close on Tuesday, April 23rd, 2024

$ 40.36

-0.21 -0.52%

Open: 40.45
High: 41.12
Low: 40.31
Volume: 15,110,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 39.96 40.34 39.82 40.21 19,457,703 -0.15 -0.37
2024-04-23 40.45 41.12 40.31 40.36 15,110,987 -0.21 -0.52
2024-04-22 40.48 40.70 39.96 40.57 24,377,032 +0.33 +0.82
2024-04-19 39.71 40.30 39.57 40.24 24,134,633 +0.62 +1.56
2024-04-18 39.35 39.69 39.13 39.62 15,683,073 +0.63 +1.62
2024-04-17 39.31 39.42 38.88 38.99 20,443,194 -0.13 -0.33
2024-04-16 39.40 39.60 39.01 39.12 18,896,663 -0.31 -0.79
2024-04-15 39.75 39.92 39.11 39.43 21,292,789 +0.06 +0.15
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 41.12
On 2024-04-23		 39.13
On 2024-04-18		 1.22 3.13 41.12
On 2024-04-23		 39.82
On 2024-04-24		 -3.16 40.20
10D 41.12
On 2024-04-23		 38.88
On 2024-04-17		 0.49 1.23 40.26
On 2024-04-11		 38.88
On 2024-04-17		 -3.43 39.81
20D 43.59
On 2024-03-28		 38.88
On 2024-04-17		 -2.27 -5.34 43.59
On 2024-03-28		 38.88
On 2024-04-17		 -10.81 40.63
WTD 41.12
On 2024-04-23		 39.82
On 2024-04-24		 -0.03 -0.07 41.12
On 2024-04-23		 39.82
On 2024-04-24		 -3.16 40.38
MTD 43.05
On 2024-04-01		 38.88
On 2024-04-17		 -3.14 -7.24 43.05
On 2024-04-01		 38.88
On 2024-04-17		 -9.69 40.35
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

40.21 -0.15 -0.37 19,457,703