CMCSA: Comcast Corp.

As of Friday, December 5th, 2025

$ 27.31

+0.11 +0.40%

Open: 27.23
High: 28.08
Low: 27.21
Volume: 47,600,254
Previous Close on Thursday, December 4th, 2025

$ 27.20

-0.23 -0.84%

Open: 27.48
High: 27.52
Low: 27.04
Volume: 35,985,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 27.23 28.08 27.21 27.31 47,596,189 +0.11 +0.40
2025-12-04 27.48 27.52 27.04 27.20 35,985,113 -0.23 -0.84
2025-12-03 26.96 27.51 26.85 27.43 26,740,044 +0.41 +1.52
2025-12-02 26.72 27.27 26.40 27.02 43,218,729 +0.44 +1.66
2025-12-01 26.50 26.84 26.45 26.58 28,288,407 -0.11 -0.41
2025-11-28 26.48 26.88 26.45 26.69 13,609,940 +0.12 +0.45
2025-11-26 26.77 26.80 26.50 26.57 24,137,433 -0.11 -0.41
2025-11-25 26.55 27.09 26.52 26.68 28,755,627 +0.22 +0.83
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 28.08
On 2025-12-05		 26.40
On 2025-12-02		 0.62 2.32 26.84
On 2025-12-01		 26.84
On 2025-12-01		 0.00 27.11
10D 28.08
On 2025-12-05		 26.40
On 2025-12-02		 0.67 2.52 27.42
On 2025-11-21		 26.40
On 2025-12-02		 -3.72 26.93
20D 28.28
On 2025-11-13		 26.40
On 2025-12-02		 0.00 0.00 28.28
On 2025-11-13		 26.40
On 2025-12-02		 -6.65 27.13
WTD 28.08
On 2025-12-05		 26.40
On 2025-12-02		 0.62 2.32 26.84
On 2025-12-01		 26.84
On 2025-12-01		 0.00 27.11
MTD 28.08
On 2025-12-05		 26.40
On 2025-12-02		 0.62 2.32 26.84
On 2025-12-01		 26.84
On 2025-12-01		 0.00 27.11
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WEC

WEC Energy Group Inc.

105.71 -0.57 -0.54 2,453,917
CMCSA

Comcast Corp.

27.31 +0.11 +0.40 47,600,254