CMCSA: Comcast Corp.
$ 33.68 |
|
-1.69 -4.78% |
Open: | 34.14 |
High: | 34.44 |
Low: | 33.20 |
Volume: | 32,914,283 |
$ 35.37
-0.42 -1.17%
Open: | 35.82 |
High: | 36.02 |
Low: | 35.37 |
Volume: | 16,130,011 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 34.14 | 34.44 | 33.20 | 33.68 | 32,914,273 | -1.69 | -4.78 |
2025-07-24 | 35.82 | 36.02 | 35.37 | 35.37 | 16,130,011 | -0.42 | -1.17 |
2025-07-23 | 35.37 | 35.90 | 35.33 | 35.79 | 16,225,247 | +0.52 | +1.47 |
2025-07-22 | 35.11 | 35.76 | 35.04 | 35.27 | 14,552,710 | +0.26 | +0.74 |
2025-07-21 | 34.75 | 35.10 | 34.67 | 35.01 | 15,651,429 | +0.47 | +1.36 |
2025-07-18 | 34.86 | 34.93 | 34.43 | 34.54 | 14,784,027 | -0.16 | -0.46 |
2025-07-17 | 34.30 | 35.02 | 34.28 | 34.70 | 17,473,955 | +0.30 | +0.87 |
2025-07-16 | 34.77 | 34.87 | 34.28 | 34.40 | 20,572,149 | -0.32 | -0.92 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 36.02 On 2025-07-24 |
33.20 On 2025-07-25 |
-0.86 | -2.49 | 36.02 On 2025-07-24 |
33.20 On 2025-07-25 |
-7.82 | 35.02 |
10D | 36.02 On 2025-07-24 |
33.20 On 2025-07-25 |
-1.31 | -3.74 | 36.02 On 2025-07-24 |
33.20 On 2025-07-25 |
-7.82 | 34.91 |
20D | 36.66 On 2025-07-01 |
33.20 On 2025-07-25 |
-1.53 | -4.35 | 36.66 On 2025-07-01 |
33.20 On 2025-07-25 |
-9.44 | 35.29 |
WTD | 36.02 On 2025-07-24 |
33.20 On 2025-07-25 |
-0.86 | -2.49 | 36.02 On 2025-07-24 |
33.20 On 2025-07-25 |
-7.82 | 35.02 |
MTD | 36.66 On 2025-07-01 |
33.20 On 2025-07-25 |
-2.01 | -5.63 | 36.66 On 2025-07-01 |
33.20 On 2025-07-25 |
-9.44 | 35.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CMCSA
Comcast Corp. |
33.68 | -1.69 | -4.78 | 32,914,283 |