CMCSA: Comcast Corp.
$ 34.22 |
|
-0.17 -0.49% |
|
| Open: | 34.49 |
| High: | 34.72 |
| Low: | 34.15 |
| Volume: | 35,263,323 |
$ 34.39
-0.10 -0.29%
| Open: | 34.63 |
| High: | 34.88 |
| Low: | 34.21 |
| Volume: | 25,122,333 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 34.49 | 34.72 | 34.15 | 34.22 | 35,259,898 | -0.17 | -0.49 |
| 2025-05-07 | 34.63 | 34.88 | 34.21 | 34.39 | 25,122,333 | -0.10 | -0.29 |
| 2025-05-06 | 34.25 | 34.61 | 34.07 | 34.49 | 16,101,361 | +0.04 | +0.12 |
| 2025-05-05 | 34.07 | 34.68 | 33.98 | 34.45 | 20,315,601 | -0.01 | -0.03 |
| 2025-05-02 | 34.00 | 34.53 | 33.99 | 34.46 | 24,818,879 | +0.64 | +1.89 |
| 2025-05-01 | 33.85 | 34.23 | 33.68 | 33.82 | 20,233,465 | -0.38 | -1.11 |
| 2025-04-30 | 33.77 | 34.27 | 33.16 | 34.20 | 28,137,298 | +0.26 | +0.77 |
| 2025-04-29 | 33.65 | 34.06 | 33.60 | 33.94 | 21,130,590 | +0.17 | +0.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 34.88 On 2025-05-07 |
33.98 On 2025-05-05 |
0.40 | 1.18 | 34.88 On 2025-05-07 |
34.15 On 2025-05-08 |
-2.10 | 34.40 |
| 10D | 34.88 On 2025-05-07 |
33.13 On 2025-04-25 |
1.03 | 3.10 | 34.88 On 2025-05-07 |
34.15 On 2025-05-08 |
-2.10 | 34.16 |
| 20D | 35.03 On 2025-04-23 |
31.44 On 2025-04-24 |
-0.96 | -2.73 | 35.03 On 2025-04-23 |
31.44 On 2025-04-24 |
-10.25 | 34.03 |
| WTD | 34.88 On 2025-05-07 |
33.98 On 2025-05-05 |
-0.24 | -0.70 | 34.88 On 2025-05-07 |
34.15 On 2025-05-08 |
-2.10 | 34.39 |
| MTD | 34.88 On 2025-05-07 |
33.68 On 2025-05-01 |
0.02 | 0.06 | 34.88 On 2025-05-07 |
34.15 On 2025-05-08 |
-2.10 | 34.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |