CMCSA: Comcast Corp.

As of Wednesday, June 18th, 2025

$ 34.26

-0.27 -0.78%

Open: 34.55
High: 34.71
Low: 34.21
Volume: 16,167,260
Previous Close on Tuesday, June 17th, 2025

$ 34.53

-0.57 -1.62%

Open: 34.96
High: 35.03
Low: 34.46
Volume: 16,007,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 34.55 34.71 34.21 34.26 16,167,260 -0.27 -0.78
2025-06-17 34.96 35.03 34.46 34.53 16,007,927 -0.57 -1.62
2025-06-16 35.18 35.50 34.77 35.10 15,464,463 +0.09 +0.26
2025-06-13 35.26 35.46 34.95 35.01 17,188,015 -0.26 -0.74
2025-06-12 35.18 35.39 35.07 35.27 14,225,967 +0.09 +0.26
2025-06-11 35.66 35.77 35.12 35.18 18,787,846 -0.44 -1.24
2025-06-10 34.64 35.64 34.52 35.62 20,711,139 +1.02 +2.95
2025-06-09 34.70 34.90 34.56 34.60 15,048,477 -0.10 -0.29
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 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -0.92 -2.62 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -3.63 34.83
10D 35.77
On 2025-06-11		 34.09
On 2025-06-05		 -0.18 -0.52 35.77
On 2025-06-11		 34.21
On 2025-06-18		 -4.38 34.85
20D 35.77
On 2025-06-11		 33.83
On 2025-06-02		 -1.33 -3.74 35.62
On 2025-05-21		 33.83
On 2025-06-02		 -5.03 34.73
WTD 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -0.75 -2.14 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -3.63 34.63
MTD 35.77
On 2025-06-11		 33.83
On 2025-06-02		 -0.31 -0.90 35.77
On 2025-06-11		 34.21
On 2025-06-18		 -4.38 34.76
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

34.26 -0.27 -0.78 16,167,260