CMCSA: Comcast Corp.

As of Friday, July 31st, 2026

$ 23.96

+0.29 +1.23%

Open: 23.44
High: 24.15
Low: 23.28
Volume: 28,200,647
Previous Close on Thursday, July 30th, 2026

$ 23.67

-0.94 -3.82%

Open: 23.85
High: 24.09
Low: 23.36
Volume: 29,269,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 23.44 24.15 23.28 23.96 28,200,647 +0.29 +1.23
2026-07-30 23.85 24.09 23.36 23.67 29,269,371 -0.94 -3.82
2026-07-29 24.16 24.88 23.84 24.61 36,400,146 +0.42 +1.74
2026-07-28 23.25 24.26 23.23 24.19 40,814,254 +1.39 +6.10
2026-07-27 22.43 23.29 22.36 22.80 36,760,780 +0.51 +2.27
2026-07-24 21.30 22.49 21.28 22.30 48,229,751 +0.38 +1.71
2026-07-23 24.01 24.01 21.91 21.92 52,155,975 -1.60 -6.80
2026-07-22 24.16 24.25 23.49 23.52 36,383,036 -0.29 -1.22
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 24.88
On 2026-07-29		 22.36
On 2026-07-27		 1.67 7.47 24.88
On 2026-07-29		 23.28
On 2026-07-31		 -6.41 23.85
10D 24.88
On 2026-07-29		 21.28
On 2026-07-24		 0.17 0.71 24.25
On 2026-07-22		 21.28
On 2026-07-24		 -12.24 23.46
20D 24.88
On 2026-07-29		 21.28
On 2026-07-24		 0.17 0.71 24.68
On 2026-07-17		 21.28
On 2026-07-24		 -13.76 23.50
WTD 24.88
On 2026-07-29		 22.36
On 2026-07-27		 1.67 7.47 24.88
On 2026-07-29		 23.28
On 2026-07-31		 -6.41 23.85
MTD 24.88
On 2026-07-29		 21.28
On 2026-07-24		 -0.59 -2.40 24.68
On 2026-07-17		 21.28
On 2026-07-24		 -13.76 23.52
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

23.96 +0.29 +1.23 28,200,647