CMCSA: Comcast Corp.

As of Friday, December 19th, 2025

$ 29.57

-0.70 -2.31%

Open: 30.14
High: 30.37
Low: 29.48
Volume: 89,652,247
Previous Close on Thursday, December 18th, 2025

$ 30.27

-0.05 -0.16%

Open: 29.92
High: 30.43
Low: 29.74
Volume: 42,307,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 30.14 30.37 29.48 29.57 89,652,247 -0.70 -2.31
2025-12-18 29.92 30.43 29.74 30.27 42,307,232 -0.05 -0.16
2025-12-17 29.56 30.59 29.43 30.32 67,582,534 +0.59 +1.98
2025-12-16 28.21 29.85 27.88 29.73 89,736,343 +1.52 +5.39
2025-12-15 27.55 28.30 27.47 28.21 38,893,570 +0.98 +3.60
2025-12-12 27.55 27.85 27.18 27.23 28,231,397 -0.37 -1.34
2025-12-11 27.69 27.73 27.14 27.60 37,937,957 +0.02 +0.07
2025-12-10 26.88 27.70 26.77 27.58 34,504,744 +0.79 +2.95
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 30.59
On 2025-12-17		 27.47
On 2025-12-15		 2.34 8.59 30.59
On 2025-12-17		 29.48
On 2025-12-19		 -3.64 29.62
10D 30.59
On 2025-12-17		 26.45
On 2025-12-09		 2.26 8.28 30.59
On 2025-12-17		 29.48
On 2025-12-19		 -3.64 28.40
20D 30.59
On 2025-12-17		 26.40
On 2025-12-02		 2.93 11.00 28.08
On 2025-12-05		 26.45
On 2025-12-09		 -5.80 27.66
WTD 30.59
On 2025-12-17		 27.47
On 2025-12-15		 2.34 8.59 30.59
On 2025-12-17		 29.48
On 2025-12-19		 -3.64 29.62
MTD 30.59
On 2025-12-17		 26.40
On 2025-12-02		 2.88 10.79 28.08
On 2025-12-05		 26.45
On 2025-12-09		 -5.80 27.97
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

29.57 -0.70 -2.31 89,652,247