CMCSA: Comcast Corp.
$ 33.06 |
|
-0.33 -0.99% |
Open: | 33.27 |
High: | 33.38 |
Low: | 32.45 |
Volume: | 23,787,812 |
$ 33.39
-0.09 -0.27%
Open: | 33.46 |
High: | 33.56 |
Low: | 33.18 |
Volume: | 21,595,749 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-09-12 | 33.27 | 33.38 | 32.45 | 33.06 | 23,787,810 | -0.33 | -0.99 |
2025-09-11 | 33.46 | 33.56 | 33.18 | 33.39 | 21,595,749 | -0.09 | -0.27 |
2025-09-10 | 33.53 | 33.74 | 32.90 | 33.48 | 17,639,241 | -0.19 | -0.56 |
2025-09-09 | 33.99 | 34.04 | 33.67 | 33.67 | 17,133,802 | -0.33 | -0.97 |
2025-09-08 | 32.57 | 34.11 | 32.52 | 34.00 | 27,392,551 | +0.09 | +0.27 |
2025-09-05 | 34.09 | 34.38 | 33.59 | 33.91 | 20,804,037 | -0.04 | -0.12 |
2025-09-04 | 34.04 | 34.45 | 33.72 | 33.95 | 27,254,610 | +0.06 | +0.18 |
2025-09-03 | 34.15 | 34.18 | 33.48 | 33.89 | 17,888,707 | -0.24 | -0.70 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 34.11 On 2025-09-08 |
32.45 On 2025-09-12 |
-0.85 | -2.51 | 34.11 On 2025-09-08 |
32.45 On 2025-09-12 |
-4.87 | 33.52 |
10D | 34.45 On 2025-09-04 |
32.45 On 2025-09-12 |
-0.51 | -1.52 | 34.45 On 2025-09-04 |
32.45 On 2025-09-12 |
-5.81 | 33.74 |
20D | 34.45 On 2025-09-04 |
32.45 On 2025-09-12 |
0.16 | 0.49 | 34.45 On 2025-09-04 |
32.45 On 2025-09-12 |
-5.81 | 33.72 |
WTD | 34.11 On 2025-09-08 |
32.45 On 2025-09-12 |
-0.85 | -2.51 | 34.11 On 2025-09-08 |
32.45 On 2025-09-12 |
-4.87 | 33.52 |
MTD | 34.45 On 2025-09-04 |
32.45 On 2025-09-12 |
-0.91 | -2.68 | 34.45 On 2025-09-04 |
32.45 On 2025-09-12 |
-5.81 | 33.72 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CMCSA
Comcast Corp. |
33.06 | -0.33 | -0.99 | 23,787,812 |