CMCSA: Comcast Corp.

As of Friday, December 8th, 2023

$ 42.10

-0.07 -0.17%

Open: 41.70
High: 42.24
Low: 41.66
Volume: 20,018,580
Previous Close on Thursday, December 7th, 2023

$ 42.17

+0.48 +1.15%

Open: 41.99
High: 42.69
Low: 41.78
Volume: 19,083,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 41.70 42.24 41.66 42.10 20,018,580 -0.07 -0.17
2023-12-07 41.99 42.69 41.78 42.17 19,083,676 +0.48 +1.15
2023-12-06 41.77 42.07 41.29 41.69 16,480,076 +0.08 +0.19
2023-12-05 42.93 43.00 40.69 41.61 28,931,538 -1.47 -3.41
2023-12-04 42.25 43.42 42.17 43.08 22,704,773 +0.87 +2.06
2023-12-01 42.25 42.52 41.81 42.21 16,957,951 +0.32 +0.76
2023-11-30 41.78 41.94 41.44 41.89 22,252,711 +0.26 +0.62
2023-11-29 41.97 42.07 41.41 41.63 13,273,723 -0.24 -0.57
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 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -0.11 -0.26 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.13
10D 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -0.48 -1.13 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.03
20D 43.42
On 2023-12-04		 40.69
On 2023-12-05		 1.22 2.98 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.18
WTD 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -0.11 -0.26 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.13
MTD 43.42
On 2023-12-04		 40.69
On 2023-12-05		 0.21 0.50 43.42
On 2023-12-04		 40.69
On 2023-12-05		 -6.29 42.14
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index