CMCSA: Comcast Corp.

As of Wednesday, December 24th, 2025

$ 29.78

+0.40 +1.36%

Open: 29.38
High: 29.86
Low: 29.37
Volume: 10,030,335
Previous Close on Tuesday, December 23rd, 2025

$ 29.38

+0.12 +0.41%

Open: 29.28
High: 29.41
Low: 29.00
Volume: 20,730,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 29.38 29.86 29.37 29.78 10,030,335 +0.40 +1.36
2025-12-23 29.28 29.41 29.00 29.38 20,730,361 +0.12 +0.41
2025-12-22 29.48 29.80 29.19 29.26 28,400,419 -0.31 -1.05
2025-12-19 30.14 30.37 29.48 29.57 89,652,247 -0.70 -2.31
2025-12-18 29.92 30.43 29.74 30.27 42,307,232 -0.05 -0.16
2025-12-17 29.56 30.59 29.43 30.32 67,582,534 +0.59 +1.98
2025-12-16 28.21 29.85 27.88 29.73 89,736,343 +1.52 +5.39
2025-12-15 27.55 28.30 27.47 28.21 38,893,570 +0.98 +3.60
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 30.43
On 2025-12-18		 29.00
On 2025-12-23		 -0.54 -1.78 30.43
On 2025-12-18		 29.00
On 2025-12-23		 -4.70 29.65
10D 30.59
On 2025-12-17		 27.14
On 2025-12-11		 2.20 7.98 30.59
On 2025-12-17		 29.00
On 2025-12-23		 -5.20 29.14
20D 30.59
On 2025-12-17		 26.40
On 2025-12-02		 3.10 11.62 28.08
On 2025-12-05		 26.45
On 2025-12-09		 -5.80 28.06
WTD 29.86
On 2025-12-24		 29.00
On 2025-12-23		 0.21 0.71 29.80
On 2025-12-22		 29.00
On 2025-12-23		 -2.68 29.47
MTD 30.59
On 2025-12-17		 26.40
On 2025-12-02		 3.09 11.58 28.08
On 2025-12-05		 26.45
On 2025-12-09		 -5.80 28.22
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
ISTB

iShares Core 1-5 Year USD Bond ETF

48.70 +0.03 +0.06 285,207
CMCSA

Comcast Corp.

29.78 +0.40 +1.36 10,030,335