CMCSA: Comcast Corp.

As of Friday, January 17th, 2025

$ 36.58

+0.27 +0.74%

Open: 36.75
High: 36.91
Low: 36.45
Volume: 21,841,883
Previous Close on Thursday, January 16th, 2025

$ 36.31

-0.19 -0.52%

Open: 36.52
High: 36.64
Low: 36.27
Volume: 21,067,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 36.75 36.91 36.45 36.58 21,841,483 +0.27 +0.74
2025-01-16 36.52 36.64 36.27 36.31 21,067,484 -0.19 -0.52
2025-01-15 36.77 36.85 36.28 36.50 22,159,136 +0.12 +0.33
2025-01-14 36.63 36.64 36.15 36.38 25,091,144 -0.07 -0.19
2025-01-13 36.51 36.72 36.25 36.45 18,856,441 +0.09 +0.25
2025-01-10 36.79 37.17 36.32 36.36 26,896,737 -0.81 -2.18
2025-01-08 36.78 37.24 36.24 37.17 25,135,734 -0.01 -0.03
2025-01-07 37.44 37.77 37.01 37.18 16,523,640 -0.31 -0.83
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 36.91
On 2025-01-17		 36.15
On 2025-01-14		 0.22 0.61 36.85
On 2025-01-15		 36.27
On 2025-01-16		 -1.57 36.44
10D 38.16
On 2025-01-06		 36.15
On 2025-01-14		 -0.84 -2.24 38.16
On 2025-01-06		 36.15
On 2025-01-14		 -5.27 36.81
20D 38.94
On 2024-12-18		 36.15
On 2025-01-14		 -2.22 -5.72 38.94
On 2024-12-18		 36.15
On 2025-01-14		 -7.16 37.32
WTD 36.91
On 2025-01-17		 36.15
On 2025-01-14		 0.22 0.61 36.85
On 2025-01-15		 36.27
On 2025-01-16		 -1.57 36.44
MTD 38.16
On 2025-01-06		 36.15
On 2025-01-14		 -0.95 -2.53 38.16
On 2025-01-06		 36.15
On 2025-01-14		 -5.27 36.86
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

38.96 +0.70 +1.83 1,079,714
CMCSA

Comcast Corp.

36.58 +0.27 +0.74 21,841,883