CMCSA: Comcast Corp.

As of Friday, April 19th, 2024

$ 40.24

+0.62 +1.56%

Open: 39.71
High: 40.30
Low: 39.57
Volume: 24,134,633
Previous Close on Thursday, April 18th, 2024

$ 39.62

+0.63 +1.62%

Open: 39.35
High: 39.69
Low: 39.13
Volume: 15,683,073
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 39.71 40.30 39.57 40.24 24,134,633 +0.62 +1.56
2024-04-18 39.35 39.69 39.13 39.62 15,683,073 +0.63 +1.62
2024-04-17 39.31 39.42 38.88 38.99 20,443,194 -0.13 -0.33
2024-04-16 39.40 39.60 39.01 39.12 18,896,663 -0.31 -0.79
2024-04-15 39.75 39.92 39.11 39.43 21,292,789 +0.06 +0.15
2024-04-12 39.87 39.95 39.23 39.37 23,411,795 -0.77 -1.92
2024-04-11 40.05 40.26 39.64 40.14 20,010,016 +0.42 +1.06
2024-04-10 40.15 40.15 39.38 39.72 20,507,004 -0.43 -1.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.30
On 2024-04-19
38.88
On 2024-04-17
0.87 2.21 39.92
On 2024-04-15
38.88
On 2024-04-17
-2.59 39.48
10D 41.01
On 2024-04-08
38.88
On 2024-04-17
-0.66 -1.61 41.01
On 2024-04-08
38.88
On 2024-04-17
-5.19 39.75
20D 43.59
On 2024-03-28
38.88
On 2024-04-17
-2.65 -6.18 43.59
On 2024-03-28
38.88
On 2024-04-17
-10.81 40.97
WTD 40.30
On 2024-04-19
38.88
On 2024-04-17
0.87 2.21 39.92
On 2024-04-15
38.88
On 2024-04-17
-2.59 39.48
MTD 43.05
On 2024-04-01
38.88
On 2024-04-17
-3.11 -7.17 43.05
On 2024-04-01
38.88
On 2024-04-17
-9.69 40.34
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94