CMCSA: Comcast Corp.

As of Wednesday, September 30th, 2026

$ 21.76

+0.16 +0.74%

Open: 21.72
High: 22.00
Low: 21.69
Volume: 30,447,371
Previous Close on Tuesday, September 29th, 2026

$ 21.60

-0.19 -0.87%

Open: 21.75
High: 21.81
Low: 21.46
Volume: 20,431,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 21.72 22.00 21.69 21.76 30,447,371 +0.16 +0.74
2026-09-29 21.75 21.81 21.46 21.60 20,431,306 -0.19 -0.87
2026-09-28 21.92 21.97 21.50 21.79 27,810,526 -0.12 -0.55
2026-09-25 21.76 21.98 21.41 21.91 34,540,044 -0.22 -0.99
2026-09-24 22.70 22.81 22.02 22.13 32,963,358 -0.42 -1.86
2026-09-23 22.36 22.87 22.03 22.55 35,258,520 +0.13 +0.58
2026-09-22 23.09 23.13 22.35 22.42 41,653,334 -0.51 -2.22
2026-09-21 22.80 23.08 22.49 22.93 28,623,614 +0.19 +0.84
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 22.81
On 2026-09-24		 21.41
On 2026-09-25		 -0.79 -3.50 22.81
On 2026-09-24		 21.41
On 2026-09-25		 -6.12 21.84
10D 23.94
On 2026-09-17		 21.41
On 2026-09-25		 -1.97 -8.30 23.94
On 2026-09-17		 21.41
On 2026-09-25		 -10.57 22.27
20D 27.19
On 2026-09-02		 21.41
On 2026-09-25		 -4.54 -17.26 27.19
On 2026-09-02		 21.41
On 2026-09-25		 -21.26 23.85
WTD 22.00
On 2026-09-30		 21.46
On 2026-09-29		 -0.15 -0.68 21.97
On 2026-09-28		 21.46
On 2026-09-29		 -2.28 21.72
MTD 27.19
On 2026-09-02		 21.41
On 2026-09-25		 -4.86 -18.26 27.19
On 2026-09-02		 21.41
On 2026-09-25		 -21.26 23.97
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

21.76 +0.16 +0.74 30,447,371