CMCSA: Comcast Corp.

As of Wednesday, May 20th, 2026

$ 24.88

+0.08 +0.32%

Open: 24.87
High: 25.17
Low: 24.74
Volume: 33,264,560
Previous Close on Tuesday, May 19th, 2026

$ 24.80

-0.13 -0.52%

Open: 25.11
High: 25.26
Low: 24.68
Volume: 33,377,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 24.87 25.17 24.74 24.88 33,264,560 +0.08 +0.32
2026-05-19 25.11 25.26 24.68 24.80 33,377,984 -0.13 -0.52
2026-05-18 24.72 25.36 24.62 24.93 34,571,842 +0.17 +0.69
2026-05-15 25.38 25.54 24.69 24.76 32,928,522 -0.40 -1.60
2026-05-14 25.02 25.55 24.91 25.16 31,791,820 +0.22 +0.89
2026-05-13 24.76 25.08 24.53 24.94 33,291,544 +0.04 +0.16
2026-05-12 25.29 25.40 24.80 24.90 33,679,676 -0.13 -0.52
2026-05-11 25.50 25.68 24.87 25.03 34,583,751 -0.37 -1.44
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 25.55
On 2026-05-14		 24.62
On 2026-05-18		 -0.06 -0.24 25.55
On 2026-05-14		 24.62
On 2026-05-18		 -3.64 24.91
10D 26.69
On 2026-05-07		 24.53
On 2026-05-13		 -1.56 -5.90 26.69
On 2026-05-07		 24.53
On 2026-05-13		 -8.09 25.10
20D 32.08
On 2026-04-23		 24.53
On 2026-05-13		 -4.49 -15.29 32.08
On 2026-04-23		 24.53
On 2026-05-13		 -23.53 26.32
WTD 25.36
On 2026-05-18		 24.62
On 2026-05-18		 0.12 0.48 25.36
On 2026-05-18		 24.68
On 2026-05-19		 -2.68 24.87
MTD 27.48
On 2026-05-01		 24.53
On 2026-05-13		 -2.16 -7.99 27.48
On 2026-05-01		 24.53
On 2026-05-13		 -10.74 25.58
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

24.88 +0.08 +0.32 33,264,560