CMCSA: Comcast Corp.

As of Thursday, February 19th, 2026

$ 31.38

-0.22 -0.70%

Open: 31.57
High: 31.76
Low: 31.21
Volume: 25,754,875
Previous Close on Wednesday, February 18th, 2026

$ 31.60

+0.05 +0.16%

Open: 31.62
High: 31.82
Low: 31.34
Volume: 20,588,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 31.57 31.76 31.21 31.38 25,736,841 -0.22 -0.70
2026-02-18 31.62 31.82 31.34 31.60 20,588,164 +0.05 +0.16
2026-02-17 31.67 31.95 31.46 31.55 27,925,866 -0.02 -0.06
2026-02-13 31.70 31.88 31.12 31.57 28,455,985 -0.25 -0.79
2026-02-12 32.70 32.86 31.81 31.82 34,197,825 -0.66 -2.03
2026-02-11 32.29 32.84 32.28 32.48 26,905,336 +0.17 +0.51
2026-02-10 31.59 32.39 31.53 32.32 32,010,602 +0.71 +2.23
2026-02-09 31.10 31.68 30.76 31.61 24,263,673 +0.24 +0.77
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 32.86
On 2026-02-12		 31.12
On 2026-02-13		 -1.10 -3.39 32.86
On 2026-02-12		 31.12
On 2026-02-13		 -5.28 31.58
10D 32.86
On 2026-02-12		 30.35
On 2026-02-05		 0.88 2.89 32.86
On 2026-02-12		 31.12
On 2026-02-13		 -5.28 31.65
20D 32.86
On 2026-02-12		 27.58
On 2026-01-29		 2.49 8.62 32.86
On 2026-02-12		 31.12
On 2026-02-13		 -5.28 30.52
WTD 31.95
On 2026-02-17		 31.21
On 2026-02-19		 -0.19 -0.60 31.95
On 2026-02-17		 31.21
On 2026-02-19		 -2.32 31.51
MTD 32.86
On 2026-02-12		 29.40
On 2026-02-02		 1.63 5.48 32.86
On 2026-02-12		 31.12
On 2026-02-13		 -5.28 31.26
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
CMCSA

Comcast Corp.

31.38 -0.22 -0.70 25,754,875