CMCSA: Comcast Corp.

As of Friday, December 8th, 2023

$ 42.17

-- 0 0%

Open: 42.17
High: 42.17
Low: 42.17
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 42.17

+0.48 +1.15%

Open: 41.99
High: 42.69
Low: 41.78
Volume: 19,083,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 41.99 42.69 41.78 42.17 19,083,676 +0.48 +1.15
2023-12-06 41.77 42.07 41.29 41.69 16,480,076 +0.08 +0.19
2023-12-05 42.93 43.00 40.69 41.61 28,931,538 -1.47 -3.41
2023-12-04 42.25 43.42 42.17 43.08 22,704,773 +0.87 +2.06
2023-12-01 42.25 42.52 41.81 42.21 16,957,951 +0.32 +0.76
2023-11-30 41.78 41.94 41.44 41.89 22,252,711 +0.26 +0.62
2023-11-29 41.97 42.07 41.41 41.63 13,273,723 -0.24 -0.57
2023-11-28 42.00 42.10 41.79 41.87 14,508,332 -0.22 -0.52
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 43.42
On 2023-12-04		 40.69
On 2023-12-05		 0.28 0.67 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.15
10D 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -0.31 -0.73 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.08
20D 43.42
On 2023-12-04		 40.69
On 2023-12-05		 0.65 1.57 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.12
WTD 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -0.04 -0.09 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.14
MTD 43.42
On 2023-12-04		 40.69
On 2023-12-05		 0.28 0.67 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.15
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.43 +0.95 +0.80 1,419,871
KO

The Coca-Cola Company

58.50 -0.25 -0.42 4,323,277
PFE

Pfizer Inc.

28.75 +0.12 +0.40 18,580,117
VZ

Verizon Communications Inc.

38.21 -0.44 -1.14 9,709,181
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,204.00 +86.62 +0.24 140,045,103
DJTA

Dow Jones Transportation Average

15,232.15 -67.14 -0.44 57,120,405
SPX

S&P 500 Index

4,596.66 +11.07 +0.24
OEX

S&P 100 Index

2,167.20 +6.10 +0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,065.61 +43.12 +0.27
NYA

NYSE Composite Index

16,183.96 +47.11 +0.29
XAX

NYSE AMEX Composite Index

4,574.08 +103.30 +2.31
RUI

RUSSELL 1000 Index

2,521.68 +6.87 +0.27
RUT

Russell 2000 Index

1,877.38 +9.13 +0.49
RUA

Russell 3000 Index

2,637.67 +7.48 +0.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.68 -0.27 -1.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.41 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

16.13 -0.96 -5.62
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,891.75 +19.46 +0.25
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

42.17 0.00 0.00