CMCSA: Comcast Corp.

As of Monday, October 13th, 2025

$ 29.41

-0.05 -0.17%

Open: 29.53
High: 29.77
Low: 29.39
Volume: 16,196,710
Previous Close on Friday, October 10th, 2025

$ 29.46

-0.62 -2.06%

Open: 30.19
High: 30.38
Low: 29.43
Volume: 22,818,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 29.53 29.77 29.39 29.41 16,196,710 -0.05 -0.17
2025-10-10 30.19 30.38 29.43 29.46 22,818,799 -0.62 -2.06
2025-10-09 30.86 30.97 30.06 30.08 22,497,811 -0.69 -2.24
2025-10-08 30.61 30.99 30.46 30.77 23,761,127 +0.17 +0.56
2025-10-07 31.09 31.13 30.30 30.60 29,538,366 -0.49 -1.58
2025-10-06 30.80 31.11 30.42 31.09 27,441,273 +0.19 +0.61
2025-10-03 30.43 31.20 30.41 30.90 32,633,298 +0.50 +1.64
2025-10-02 30.72 30.80 30.38 30.40 24,792,768 -0.54 -1.75
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 31.13
On 2025-10-07		 29.39
On 2025-10-13		 -1.68 -5.40 31.13
On 2025-10-07		 29.39
On 2025-10-13		 -5.59 30.06
10D 31.81
On 2025-09-30		 29.39
On 2025-10-13		 -2.08 -6.61 31.81
On 2025-09-30		 29.39
On 2025-10-13		 -7.61 30.51
20D 32.80
On 2025-09-17		 29.39
On 2025-10-13		 -3.21 -9.84 32.80
On 2025-09-17		 29.39
On 2025-10-13		 -10.40 31.13
WTD 29.77
On 2025-10-13		 29.39
On 2025-10-13		 -0.05 -0.17 -- -- -- 29.41
MTD 31.37
On 2025-10-01		 29.39
On 2025-10-13		 -2.01 -6.40 31.37
On 2025-10-01		 29.39
On 2025-10-13		 -6.31 30.41
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,307,755
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,435,976
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,968,216
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,399,001
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

29.41 -0.05 -0.17 16,196,710