CMCSA: Comcast Corp.

As of Thursday, October 9th, 2025

$ 30.08

-0.69 -2.24%

Open: 30.86
High: 30.97
Low: 30.06
Volume: 22,497,811
Previous Close on Wednesday, October 8th, 2025

$ 30.77

+0.17 +0.56%

Open: 30.61
High: 30.99
Low: 30.46
Volume: 23,761,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 30.86 30.97 30.06 30.08 22,497,811 -0.69 -2.24
2025-10-08 30.61 30.99 30.46 30.77 23,761,127 +0.17 +0.56
2025-10-07 31.09 31.13 30.30 30.60 29,538,366 -0.49 -1.58
2025-10-06 30.80 31.11 30.42 31.09 27,441,273 +0.19 +0.61
2025-10-03 30.43 31.20 30.41 30.90 32,633,298 +0.50 +1.64
2025-10-02 30.72 30.80 30.38 30.40 24,792,768 -0.54 -1.75
2025-10-01 31.04 31.37 30.90 30.94 30,234,752 -0.48 -1.53
2025-09-30 31.45 31.81 31.23 31.42 37,478,985 -0.07 -0.22
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 31.20
On 2025-10-03		 30.06
On 2025-10-09		 -0.32 -1.05 31.20
On 2025-10-03		 30.06
On 2025-10-09		 -3.64 30.69
10D 31.89
On 2025-09-26		 30.06
On 2025-10-09		 -1.54 -4.87 31.89
On 2025-09-26		 30.06
On 2025-10-09		 -5.74 30.94
20D 33.38
On 2025-09-12		 30.06
On 2025-10-09		 -3.31 -9.91 33.38
On 2025-09-12		 30.06
On 2025-10-09		 -9.95 31.47
WTD 31.13
On 2025-10-07		 30.06
On 2025-10-09		 -0.82 -2.65 31.13
On 2025-10-07		 30.06
On 2025-10-09		 -3.44 30.64
MTD 31.37
On 2025-10-01		 30.06
On 2025-10-09		 -1.34 -4.26 31.37
On 2025-10-01		 30.06
On 2025-10-09		 -4.18 30.68
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

55.43 -1.24 -2.19 969,973
ZTS

Zoetis Inc.

143.39 -0.10 -0.07 3,505,095
ARQQ

Arqit Quantum Inc.

53.88 -0.33 -0.61 696,148
APH

Amphenol Corporation

126.25 +0.46 +0.37 3,310,337
CMCSA

Comcast Corp.

30.08 -0.69 -2.24 22,497,811