CMCSA: Comcast Corp.

As of Friday, July 26th, 2024

$ 39.69

+1.45 +3.79%

Open: 38.57
High: 40.11
Low: 38.54
Volume: 24,562,544
Previous Close on Thursday, July 25th, 2024

$ 38.24

+0.15 +0.39%

Open: 38.54
High: 39.37
Low: 38.23
Volume: 18,324,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 38.57 40.11 38.54 39.69 24,562,544 +1.45 +3.79
2024-07-25 38.54 39.37 38.23 38.24 18,324,101 +0.15 +0.39
2024-07-24 38.72 38.85 37.38 38.09 23,291,698 -0.42 -1.09
2024-07-23 39.41 39.57 36.97 38.51 30,734,167 -1.02 -2.58
2024-07-22 40.11 40.19 38.79 39.53 22,826,905 -0.55 -1.37
2024-07-19 40.18 40.29 39.87 40.08 19,302,741 -0.06 -0.15
2024-07-18 40.23 41.20 40.13 40.14 16,475,429 -0.45 -1.11
2024-07-17 39.68 40.74 39.67 40.59 28,187,853 +0.98 +2.47
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 40.19
On 2024-07-22		 36.97
On 2024-07-23		 -0.39 -0.97 40.19
On 2024-07-22		 36.97
On 2024-07-23		 -8.02 38.81
10D 41.20
On 2024-07-18		 36.97
On 2024-07-23		 1.40 3.66 41.20
On 2024-07-18		 36.97
On 2024-07-23		 -10.28 39.34
20D 41.20
On 2024-07-18		 36.97
On 2024-07-23		 1.41 3.68 41.20
On 2024-07-18		 36.97
On 2024-07-23		 -10.28 38.66
WTD 40.19
On 2024-07-22		 36.97
On 2024-07-23		 -0.39 -0.97 40.19
On 2024-07-22		 36.97
On 2024-07-23		 -8.02 38.81
MTD 41.20
On 2024-07-18		 36.97
On 2024-07-23		 0.53 1.35 41.20
On 2024-07-18		 36.97
On 2024-07-23		 -10.28 38.63
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

39.69 +1.45 +3.79 24,562,544