CMCSA: Comcast Corp.

As of Friday, May 30th, 2025

$ 34.28

-- 0 0%

Open: 34.28
High: 34.28
Low: 34.28
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 34.28

-0.35 -1.01%

Open: 34.63
High: 34.81
Low: 33.84
Volume: 22,615,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 34.63 34.81 33.84 34.28 22,615,678 -0.35 -1.01
2025-05-28 34.97 35.12 34.57 34.63 19,726,177 -0.32 -0.92
2025-05-27 34.81 35.11 34.58 34.95 22,016,243 +0.43 +1.25
2025-05-23 34.24 34.68 34.23 34.52 13,929,832 -0.07 -0.20
2025-05-22 35.21 35.23 34.57 34.59 14,425,443 -0.51 -1.45
2025-05-21 35.42 35.62 34.96 35.10 17,238,679 -0.49 -1.38
2025-05-20 35.38 35.78 35.35 35.59 14,067,141 +0.15 +0.42
2025-05-19 35.35 35.54 35.24 35.44 14,180,584 -0.04 -0.11
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 35.23
On 2025-05-22		 33.84
On 2025-05-29		 -0.82 -2.34 35.23
On 2025-05-22		 33.84
On 2025-05-29		 -3.96 34.59
10D 35.78
On 2025-05-20		 33.84
On 2025-05-29		 -0.28 -0.81 35.78
On 2025-05-20		 33.84
On 2025-05-29		 -5.44 34.99
20D 35.78
On 2025-05-20		 33.68
On 2025-05-01		 0.08 0.23 35.78
On 2025-05-20		 33.84
On 2025-05-29		 -5.44 34.70
WTD 35.12
On 2025-05-28		 33.84
On 2025-05-29		 -0.24 -0.70 35.12
On 2025-05-28		 33.84
On 2025-05-29		 -3.66 34.62
MTD 35.78
On 2025-05-20		 33.68
On 2025-05-01		 0.08 0.23 35.78
On 2025-05-20		 33.84
On 2025-05-29		 -5.44 34.70
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.98 +0.82 +0.34 804,026
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,415,767
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,408,391
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,155,678
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,243.16 +27.43 +0.06 133,078,049
DJTA

Dow Jones Transportation Average

14,705.85 -39.53 -0.27 27,707,540
SPX

S&P 500 Index

5,905.23 -6.94 -0.12
OEX

S&P 100 Index

2,883.16 -2.44 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.76 -31.19 -0.15
NYA

NYSE Composite Index

19,736.91 -6.94 -0.04
XAX

NYSE AMEX Composite Index

5,196.87 -15.25 -0.29
RUI

RUSSELL 1000 Index

3,231.60 -3.97 -0.12
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,355.89 -4.45 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.02 -9.03 -0.09
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

77.95 0.00 0.00
CMCSA

Comcast Corp.

34.28 0.00 0.00