CMCSA: Comcast Corp.

As of Friday, September 12th, 2025

$ 33.06

-0.33 -0.99%

Open: 33.27
High: 33.38
Low: 32.45
Volume: 23,787,810
Previous Close on Thursday, September 11th, 2025

$ 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
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 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
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
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

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
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 23,787,810