CMCSA: Comcast Corp.

As of Friday, July 25th, 2025

$ 33.68

-1.69 -4.78%

Open: 34.14
High: 34.44
Low: 33.20
Volume: 32,914,283
Previous Close on Thursday, July 24th, 2025

$ 35.37

-0.42 -1.17%

Open: 35.82
High: 36.02
Low: 35.37
Volume: 16,130,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 34.14 34.44 33.20 33.68 32,914,273 -1.69 -4.78
2025-07-24 35.82 36.02 35.37 35.37 16,130,011 -0.42 -1.17
2025-07-23 35.37 35.90 35.33 35.79 16,225,247 +0.52 +1.47
2025-07-22 35.11 35.76 35.04 35.27 14,552,710 +0.26 +0.74
2025-07-21 34.75 35.10 34.67 35.01 15,651,429 +0.47 +1.36
2025-07-18 34.86 34.93 34.43 34.54 14,784,027 -0.16 -0.46
2025-07-17 34.30 35.02 34.28 34.70 17,473,955 +0.30 +0.87
2025-07-16 34.77 34.87 34.28 34.40 20,572,149 -0.32 -0.92
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 36.02
On 2025-07-24		 33.20
On 2025-07-25		 -0.86 -2.49 36.02
On 2025-07-24		 33.20
On 2025-07-25		 -7.82 35.02
10D 36.02
On 2025-07-24		 33.20
On 2025-07-25		 -1.31 -3.74 36.02
On 2025-07-24		 33.20
On 2025-07-25		 -7.82 34.91
20D 36.66
On 2025-07-01		 33.20
On 2025-07-25		 -1.53 -4.35 36.66
On 2025-07-01		 33.20
On 2025-07-25		 -9.44 35.29
WTD 36.02
On 2025-07-24		 33.20
On 2025-07-25		 -0.86 -2.49 36.02
On 2025-07-24		 33.20
On 2025-07-25		 -7.82 35.02
MTD 36.66
On 2025-07-01		 33.20
On 2025-07-25		 -2.01 -5.63 36.66
On 2025-07-01		 33.20
On 2025-07-25		 -9.44 35.26
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

33.68 -1.69 -4.78 32,914,283