CMCSA: Comcast Corp.

As of Monday, May 6th, 2024

$ 38.49

-0.20 -0.52%

Open: 38.78
High: 39.06
Low: 38.42
Volume: 30,874,261
Previous Close on Friday, May 3rd, 2024

$ 38.69

+0.33 +0.86%

Open: 38.45
High: 38.84
Low: 38.38
Volume: 22,221,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 38.78 39.06 38.42 38.49 30,823,091 -0.20 -0.52
2024-05-03 38.45 38.84 38.38 38.69 22,221,311 +0.33 +0.86
2024-05-02 38.54 38.75 38.07 38.36 16,947,916 +0.16 +0.42
2024-05-01 38.05 38.70 38.02 38.20 19,672,058 +0.09 +0.24
2024-04-30 38.62 38.74 37.84 38.11 20,201,093 -0.74 -1.90
2024-04-29 38.57 38.95 38.46 38.85 14,931,357 +0.28 +0.73
2024-04-26 37.10 38.72 36.43 38.57 29,028,248 +0.70 +1.85
2024-04-25 38.65 39.24 37.19 37.87 37,503,662 -2.34 -5.82
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 39.06
On 2024-05-06		 37.84
On 2024-04-30		 -0.36 -0.93 38.74
On 2024-04-30		 38.02
On 2024-05-01		 -1.86 38.37
10D 41.12
On 2024-04-23		 36.43
On 2024-04-26		 -2.08 -5.13 41.12
On 2024-04-23		 36.43
On 2024-04-26		 -11.41 38.77
20D 41.12
On 2024-04-23		 36.43
On 2024-04-26		 -2.22 -5.45 41.12
On 2024-04-23		 36.43
On 2024-04-26		 -11.41 39.25
WTD 39.06
On 2024-05-06		 38.42
On 2024-05-06		 -0.20 -0.52 -- -- -- 38.49
MTD 39.06
On 2024-05-06		 38.02
On 2024-05-01		 0.38 1.00 38.70
On 2024-05-01		 38.70
On 2024-05-01		 0.00 38.44
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

38.49 -0.20 -0.52 30,874,261