CMCSA: Comcast Corp.

As of Friday, June 20th, 2025

$ 34.53

+0.27 +0.79%

Open: 34.50
High: 34.90
Low: 34.38
Volume: 42,690,048
Previous Close on Wednesday, June 18th, 2025

$ 34.26

-0.27 -0.78%

Open: 34.55
High: 34.71
Low: 34.21
Volume: 16,167,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 34.50 34.90 34.38 34.53 42,690,048 +0.27 +0.79
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
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		 -0.74 -2.10 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -3.63 34.69
10D 35.77
On 2025-06-11		 34.21
On 2025-06-18		 0.31 0.91 35.77
On 2025-06-11		 34.21
On 2025-06-18		 -4.38 34.88
20D 35.77
On 2025-06-11		 33.83
On 2025-06-02		 -0.57 -1.62 35.77
On 2025-06-11		 34.21
On 2025-06-18		 -4.38 34.70
WTD 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -0.48 -1.37 35.50
On 2025-06-16		 34.21
On 2025-06-18		 -3.63 34.61
MTD 35.77
On 2025-06-11		 33.83
On 2025-06-02		 -0.04 -0.12 35.77
On 2025-06-11		 34.21
On 2025-06-18		 -4.38 34.75
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

34.53 +0.27 +0.79 42,690,048