CMCSA: Comcast Corp.

As of Friday, September 6th, 2024

$ 39.61

-0.19 -0.48%

Open: 39.80
High: 40.35
Low: 39.49
Volume: 18,547,803
Previous Close on Thursday, September 5th, 2024

$ 39.80

+1.13 +2.92%

Open: 38.91
High: 39.83
Low: 38.88
Volume: 18,922,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 39.80 40.35 39.49 39.61 18,547,803 -0.19 -0.48
2024-09-05 38.91 39.83 38.88 39.80 18,922,752 +1.13 +2.92
2024-09-04 39.70 40.18 38.40 38.67 24,405,154 -0.83 -2.10
2024-09-03 39.68 39.89 39.41 39.50 18,149,641 -0.07 -0.18
2024-08-30 39.73 39.73 39.17 39.57 22,830,195 +0.11 +0.28
2024-08-29 40.02 40.08 39.40 39.46 20,677,878 -0.47 -1.18
2024-08-28 40.25 40.35 39.91 39.93 11,208,527 -0.31 -0.77
2024-08-27 40.17 40.54 40.14 40.24 12,628,356 -0.01 -0.02
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 40.35
On 2024-09-06		 38.40
On 2024-09-04		 0.15 0.38 40.18
On 2024-09-04		 38.88
On 2024-09-05		 -3.22 39.43
10D 40.54
On 2024-08-27		 38.40
On 2024-09-04		 0.20 0.51 40.54
On 2024-08-27		 38.40
On 2024-09-04		 -5.28 39.69
20D 40.54
On 2024-08-27		 38.40
On 2024-09-04		 0.26 0.66 40.54
On 2024-08-27		 38.40
On 2024-09-04		 -5.28 39.57
WTD 40.35
On 2024-09-06		 38.40
On 2024-09-04		 0.04 0.10 40.18
On 2024-09-04		 38.88
On 2024-09-05		 -3.22 39.40
MTD 40.35
On 2024-09-06		 38.40
On 2024-09-04		 0.04 0.10 40.18
On 2024-09-04		 38.88
On 2024-09-05		 -3.22 39.40
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

39.61 -0.19 -0.48 18,547,803