CMCSA: Comcast Corp.

As of Tuesday, April 29th, 2025

$ 33.94

+0.17 +0.50%

Open: 33.65
High: 34.06
Low: 33.60
Volume: 21,130,590
Previous Close on Monday, April 28th, 2025

$ 33.77

-0.13 -0.38%

Open: 33.90
High: 34.24
Low: 33.62
Volume: 23,187,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 33.65 34.06 33.60 33.94 21,130,590 +0.17 +0.50
2025-04-28 33.90 34.24 33.62 33.77 23,187,066 -0.13 -0.38
2025-04-25 33.52 33.94 33.13 33.90 29,162,670 +0.71 +2.14
2025-04-24 31.98 33.35 31.44 33.19 43,649,801 -1.28 -3.71
2025-04-23 34.53 35.03 34.39 34.47 28,150,754 +0.27 +0.79
2025-04-22 33.85 34.25 33.73 34.20 23,105,379 +0.60 +1.79
2025-04-21 33.75 34.01 33.25 33.60 22,920,898 -0.41 -1.21
2025-04-17 33.78 34.30 33.72 34.01 21,425,278 +0.46 +1.37
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 35.03
On 2025-04-23		 31.44
On 2025-04-24		 -0.26 -0.76 35.03
On 2025-04-23		 31.44
On 2025-04-24		 -10.25 33.85
10D 35.03
On 2025-04-23		 31.44
On 2025-04-24		 -0.21 -0.61 35.03
On 2025-04-23		 31.44
On 2025-04-24		 -10.25 33.90
20D 37.14
On 2025-04-01		 31.44
On 2025-04-24		 -2.96 -8.02 37.14
On 2025-04-01		 31.44
On 2025-04-24		 -15.34 34.23
WTD 34.24
On 2025-04-28		 33.60
On 2025-04-29		 0.04 0.12 34.24
On 2025-04-28		 33.60
On 2025-04-29		 -1.85 33.86
MTD 37.14
On 2025-04-01		 31.44
On 2025-04-24		 -2.96 -8.02 37.14
On 2025-04-01		 31.44
On 2025-04-24		 -15.34 34.23
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

25.19 -0.37 -1.45 5,829,837
TUP

Tupperware Brands Corporation

0.51 0.00 0.00
FTDR

frontdoor Inc.

41.18 +0.43 +1.06 674,373
SRE

Sempra Energy

75.35 -0.25 -0.33 3,507,523
CMCSA

Comcast Corp.

33.94 +0.17 +0.50 21,130,590