CMCSA: Comcast Corp.

As of Thursday, April 23rd, 2026

$ 31.64

+2.27 +7.73%

Open: 30.50
High: 32.08
Low: 30.40
Volume: 46,431,502
Previous Close on Wednesday, April 22nd, 2026

$ 29.37

+0.32 +1.10%

Open: 29.14
High: 29.53
Low: 29.11
Volume: 25,144,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 30.50 32.08 30.40 31.64 46,431,502 +2.27 +7.73
2026-04-22 29.14 29.53 29.11 29.37 25,144,092 +0.32 +1.10
2026-04-21 29.76 29.92 28.89 29.05 37,154,207 -0.68 -2.29
2026-04-20 29.63 30.14 29.56 29.73 22,100,725 +0.10 +0.34
2026-04-17 29.30 29.78 29.16 29.63 31,996,142 +0.28 +0.95
2026-04-16 28.34 29.46 28.27 29.35 27,089,561 +1.05 +3.71
2026-04-15 28.16 28.51 28.01 28.30 18,028,257 +0.16 +0.57
2026-04-14 27.83 28.38 27.80 28.14 17,531,545 +0.09 +0.32
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 32.08
On 2026-04-23		 28.89
On 2026-04-21		 2.29 7.80 30.14
On 2026-04-20		 28.89
On 2026-04-21		 -4.15 29.88
10D 32.08
On 2026-04-23		 27.59
On 2026-04-13		 3.33 11.76 30.14
On 2026-04-20		 28.89
On 2026-04-21		 -4.15 29.12
20D 32.08
On 2026-04-23		 27.48
On 2026-04-07		 2.91 10.13 29.29
On 2026-03-31		 27.48
On 2026-04-07		 -6.18 28.68
WTD 32.08
On 2026-04-23		 28.89
On 2026-04-21		 2.01 6.78 30.14
On 2026-04-20		 28.89
On 2026-04-21		 -4.15 29.95
MTD 32.08
On 2026-04-23		 27.48
On 2026-04-07		 2.93 10.21 30.14
On 2026-04-20		 28.89
On 2026-04-21		 -4.15 28.68
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
ACT

Enact Holdings Inc.

43.91 +0.56 +1.29 174,942
DSI

iShares MSCI KLD 400 Social ETF

132.59 -0.76 -0.57 144,779
WEC

WEC Energy Group Inc.

115.57 +2.19 +1.93 1,571,926
XLB

Materials Select Sector SPDR ETF

51.81 -0.02 -0.04 13,649,417
CMCSA

Comcast Corp.

31.64 +2.27 +7.73 46,431,502