CMCSA: Comcast Corp.

As of Thursday, July 3rd, 2025

$ 35.99

+0.16 +0.45%

Open: 35.80
High: 36.40
Low: 35.78
Volume: 10,159,642
Previous Close on Wednesday, July 2nd, 2025

$ 35.83

-0.50 -1.38%

Open: 35.91
High: 36.11
Low: 35.72
Volume: 24,123,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 35.80 36.40 35.78 35.99 10,159,642 +0.16 +0.45
2025-07-02 35.91 36.11 35.72 35.83 24,123,176 -0.50 -1.38
2025-07-01 35.59 36.66 35.57 36.33 22,853,918 +0.64 +1.79
2025-06-30 35.37 35.77 35.28 35.69 18,489,396 +0.37 +1.05
2025-06-27 35.30 35.56 35.19 35.32 26,939,685 +0.11 +0.31
2025-06-26 34.85 35.23 34.82 35.21 15,931,804 +0.37 +1.06
2025-06-25 35.15 35.19 34.80 34.84 21,590,037 -0.37 -1.05
2025-06-24 34.78 35.28 34.60 35.21 24,271,894 +0.62 +1.79
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 36.66
On 2025-07-01		 35.19
On 2025-06-27		 0.78 2.22 36.66
On 2025-07-01		 35.72
On 2025-07-02		 -2.58 35.83
10D 36.66
On 2025-07-01		 34.16
On 2025-06-23		 1.73 5.05 36.66
On 2025-07-01		 35.72
On 2025-07-02		 -2.58 35.35
20D 36.66
On 2025-07-01		 34.09
On 2025-06-05		 1.55 4.50 35.77
On 2025-06-11		 34.16
On 2025-06-23		 -4.51 35.10
WTD 36.66
On 2025-07-01		 35.28
On 2025-06-30		 0.67 1.90 36.66
On 2025-07-01		 35.72
On 2025-07-02		 -2.58 35.96
MTD 36.66
On 2025-07-01		 35.57
On 2025-07-01		 0.30 0.84 36.66
On 2025-07-01		 35.72
On 2025-07-02		 -2.58 36.05
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

35.99 +0.16 +0.45 10,159,642