CMCSA: Comcast Corp.

As of Friday, August 22nd, 2025

$ 34.15

+0.55 +1.64%

Open: 33.71
High: 34.40
Low: 33.71
Volume: 25,002,604
Previous Close on Thursday, August 21st, 2025

$ 33.60

+0.31 +0.93%

Open: 33.23
High: 33.61
Low: 33.12
Volume: 16,157,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 33.71 34.40 33.71 34.15 25,002,604 +0.55 +1.64
2025-08-21 33.23 33.61 33.12 33.60 16,157,829 +0.31 +0.93
2025-08-20 33.94 34.02 33.06 33.29 20,282,476 -0.60 -1.77
2025-08-19 33.53 33.99 33.45 33.89 16,789,034 +0.46 +1.38
2025-08-18 33.25 33.60 33.21 33.43 25,081,754 -0.02 -0.06
2025-08-15 33.04 33.54 33.00 33.45 20,461,070 +0.55 +1.67
2025-08-14 32.73 33.02 32.60 32.90 14,565,375 -0.04 -0.12
2025-08-13 32.17 33.00 32.09 32.94 29,664,370 +0.85 +2.65
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 34.40
On 2025-08-22		 33.06
On 2025-08-20		 0.70 2.09 34.02
On 2025-08-20		 33.12
On 2025-08-21		 -2.66 33.67
10D 34.40
On 2025-08-22		 31.03
On 2025-08-11		 2.48 7.83 34.02
On 2025-08-20		 33.12
On 2025-08-21		 -2.66 33.12
20D 34.40
On 2025-08-22		 31.03
On 2025-08-11		 0.47 1.40 34.10
On 2025-07-31		 31.03
On 2025-08-11		 -9.00 32.82
WTD 34.40
On 2025-08-22		 33.06
On 2025-08-20		 0.70 2.09 34.02
On 2025-08-20		 33.12
On 2025-08-21		 -2.66 33.67
MTD 34.40
On 2025-08-22		 31.03
On 2025-08-11		 0.92 2.77 33.47
On 2025-08-01		 31.03
On 2025-08-11		 -7.28 32.77
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

82.16 +3.54 +4.50 198,916
EXEL

Exelixis, Inc.

38.63 -0.08 -0.21 1,509,559
EPRT

Essential Properties Realty Trust Inc.

31.32 +0.20 +0.64 1,370,833
CMCSA

Comcast Corp.

34.15 +0.55 +1.64 25,002,604