Comcast Corp Stock Price History
| CMCSA Stock | USD 31.67 0.49 1.52% |
Below is the normalized historical share price chart for Comcast Corp extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Comcast Corp stands at 31.67, as last reported on the 8th of August, with the highest price reaching 32.48 and the lowest price hitting 31.62 during the day.
If you're considering investing in Comcast Stock, it is important to understand the factors that can impact its price. Comcast Corp secures Sharpe Ratio (or Efficiency) of -0.0936, which signifies that the company had a -0.0936 % return per unit of risk over the last 3 months. Comcast Corp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Comcast Corp's Mean Deviation of 1.02, standard deviation of 1.31, and Risk Adjusted Performance of (0.06) to double-check the risk estimate we provide. At present, Comcast Corp's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 279.5 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 3.3 B. . At present, Comcast Corp's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 9.94, whereas Price To Sales Ratio is forecasted to decline to 1.13. Comcast Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of June 1972 | 200 Day MA 36.8297 | 50 Day MA 34.6466 | Beta 0.922 |
Sharpe Ratio = -0.0936
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CMCSA |
Estimated Market Risk
| 1.35 actual daily | 12 88% of assets are more volatile |
Expected Return
| -0.13 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Comcast Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Comcast Corp by adding Comcast Corp to a well-diversified portfolio.
Price Book 1.226 | Enterprise Value Ebitda 4.4327 | Price Sales 0.9666 | Shares Float 3.7 B | Dividend Share 1.28 |
Comcast Corp Stock Price History Chart
There are several ways to analyze Comcast Stock price data. The simplest method is using a basic Comcast candlestick price chart, which shows Comcast Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 1, 2025 | 36.0 |
| Lowest Price | August 7, 2025 | 31.67 |
Comcast Corp August 8, 2025 Stock Price Synopsis
Various analyses of Comcast Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Comcast Stock. It can be used to describe the percentage change in the price of Comcast Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Comcast Stock.| Comcast Corp Price Rate Of Daily Change | 0.98 | |
| Comcast Corp Price Action Indicator | (0.62) | |
| Comcast Corp Accumulation Distribution | 665,470 | |
| Comcast Corp Price Daily Balance Of Power | (0.57) |
Comcast Corp August 8, 2025 Stock Price Analysis
Comcast Stock Price History Data
The price series of Comcast Corp for the period between Sat, May 10, 2025 and Fri, Aug 8, 2025 has a statistical range of 4.33 with a coefficient of variation of 2.75. The prices are distributed with arithmetic mean of 34.44. The median price for the last 90 days is 34.47. The company had 2:1 stock split on 21st of February 2017. Comcast Corp issued dividends on 2025-10-01.| Open | High | Low | Close | Volume | ||
| 08/07/2025 | 32.36 | 32.48 | 31.62 | 31.67 | 25,133,098 | |
08/06/2025 | 32.66 | 32.76 | 32.13 | 32.16 | 21,569,119 | |
| 08/05/2025 | 32.70 | 32.83 | 32.46 | 32.51 | 27,433,900 | |
08/04/2025 | 32.62 | 32.95 | 32.49 | 32.56 | 29,375,213 | |
| 08/01/2025 | 33.35 | 33.47 | 32.47 | 32.52 | 22,393,108 | |
| 07/31/2025 | 33.99 | 34.10 | 32.90 | 33.23 | 40,573,709 | |
07/30/2025 | 32.83 | 33.14 | 32.39 | 32.50 | 35,621,390 | |
| 07/29/2025 | 33.56 | 33.65 | 32.58 | 32.83 | 32,909,705 | |
07/28/2025 | 33.67 | 33.75 | 33.31 | 33.53 | 19,631,025 | |
| 07/25/2025 | 34.14 | 34.44 | 33.20 | 33.68 | 32,920,310 | |
| 07/24/2025 | 35.82 | 36.02 | 35.37 | 35.37 | 16,131,696 | |
07/23/2025 | 35.37 | 35.90 | 35.33 | 35.79 | 16,428,268 | |
07/22/2025 | 35.11 | 35.76 | 35.04 | 35.27 | 14,552,677 | |
07/21/2025 | 34.75 | 35.10 | 34.67 | 35.01 | 15,815,090 | |
07/18/2025 | 34.86 | 34.93 | 34.43 | 34.54 | 14,787,638 | |
07/17/2025 | 34.30 | 35.02 | 34.28 | 34.70 | 17,542,105 | |
07/16/2025 | 34.77 | 34.87 | 34.28 | 34.40 | 21,097,567 | |
07/15/2025 | 35.62 | 35.68 | 34.70 | 34.72 | 17,001,349 | |
07/14/2025 | 34.90 | 35.67 | 34.80 | 35.64 | 18,541,061 | |
07/11/2025 | 35.24 | 35.35 | 34.96 | 34.99 | 16,862,762 | |
07/10/2025 | 35.56 | 35.97 | 35.38 | 35.42 | 15,137,090 | |
07/09/2025 | 35.92 | 36.03 | 35.39 | 35.62 | 14,908,154 | |
07/08/2025 | 35.58 | 36.06 | 35.39 | 36.00 | 12,711,950 | |
07/07/2025 | 35.94 | 36.14 | 35.37 | 35.44 | 14,954,397 | |
07/03/2025 | 35.80 | 36.40 | 35.78 | 35.99 | 10,160,934 | |
07/02/2025 | 35.91 | 36.11 | 35.72 | 35.83 | 24,141,891 | |
07/01/2025 | 35.27 | 36.33 | 35.25 | 36.00 | 22,857,490 | |
06/30/2025 | 35.05 | 35.45 | 34.96 | 35.37 | 18,490,449 | |
06/27/2025 | 34.98 | 35.24 | 34.87 | 35.00 | 26,939,881 | |
| 06/26/2025 | 34.53 | 34.91 | 34.50 | 34.89 | 16,830,561 | |
06/25/2025 | 34.83 | 34.87 | 34.48 | 34.52 | 21,623,150 | |
06/24/2025 | 34.46 | 34.95 | 34.29 | 34.89 | 24,319,500 | |
06/23/2025 | 34.08 | 34.31 | 33.84 | 34.28 | 28,769,080 | |
06/20/2025 | 34.19 | 34.58 | 34.07 | 34.22 | 42,693,898 | |
06/18/2025 | 34.24 | 34.39 | 33.89 | 33.95 | 16,249,470 | |
06/17/2025 | 34.64 | 34.71 | 34.15 | 34.22 | 16,399,439 | |
06/16/2025 | 34.86 | 35.17 | 34.45 | 34.79 | 18,323,490 | |
06/13/2025 | 34.94 | 35.13 | 34.63 | 34.69 | 17,190,699 | |
06/12/2025 | 34.86 | 35.06 | 34.75 | 34.95 | 14,228,560 | |
06/11/2025 | 35.33 | 35.45 | 34.80 | 34.86 | 19,015,811 | |
06/10/2025 | 34.32 | 35.32 | 34.20 | 35.30 | 21,240,920 | |
06/09/2025 | 34.38 | 34.58 | 34.25 | 34.29 | 15,056,250 | |
06/06/2025 | 34.19 | 34.48 | 34.09 | 34.38 | 13,753,350 | |
06/05/2025 | 34.19 | 34.28 | 33.78 | 33.91 | 18,853,590 | |
06/04/2025 | 34.42 | 34.58 | 34.12 | 34.13 | 19,206,721 | |
06/03/2025 | 34.04 | 34.37 | 33.80 | 34.35 | 22,050,850 | |
06/02/2025 | 34.01 | 34.11 | 33.52 | 34.02 | 25,282,820 | |
05/30/2025 | 34.05 | 34.44 | 33.79 | 34.26 | 31,652,160 | |
05/29/2025 | 34.32 | 34.49 | 33.53 | 33.97 | 22,617,250 | |
05/28/2025 | 34.65 | 34.80 | 34.26 | 34.32 | 19,762,230 | |
05/27/2025 | 34.49 | 34.79 | 34.27 | 34.63 | 22,018,510 | |
05/23/2025 | 33.93 | 34.36 | 33.92 | 34.21 | 13,930,060 | |
05/22/2025 | 34.89 | 34.91 | 34.26 | 34.28 | 14,428,350 | |
05/21/2025 | 35.10 | 35.29 | 34.64 | 34.78 | 17,291,039 | |
05/20/2025 | 35.06 | 35.45 | 35.03 | 35.27 | 14,068,150 | |
05/19/2025 | 35.03 | 35.21 | 34.92 | 35.12 | 14,182,500 | |
05/16/2025 | 35.00 | 35.34 | 34.88 | 35.16 | 20,791,590 | |
05/15/2025 | 34.33 | 35.05 | 34.20 | 35.01 | 18,153,990 | |
05/14/2025 | 34.35 | 34.50 | 34.04 | 34.25 | 18,156,420 | |
05/13/2025 | 34.53 | 34.79 | 34.17 | 34.47 | 19,071,471 | |
05/12/2025 | 34.49 | 35.08 | 34.22 | 34.40 | 23,093,141 |
About Comcast Corp Stock history
Comcast Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Comcast is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Comcast Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Comcast Corp stock prices may prove useful in developing a viable investing in Comcast Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 3.8 B | 3.3 B | |
| Net Income Applicable To Common Shares | 6.2 B | 7.3 B |
Comcast Corp Stock Technical Analysis
Comcast Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| All Next | Launch Module |
Comcast Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Comcast Corp's price direction in advance. Along with the technical and fundamental analysis of Comcast Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Comcast to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.18) | |||
| Total Risk Alpha | (0.27) | |||
| Treynor Ratio | (0.15) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Comcast Stock analysis
When running Comcast Corp's price analysis, check to measure Comcast Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Comcast Corp is operating at the current time. Most of Comcast Corp's value examination focuses on studying past and present price action to predict the probability of Comcast Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Comcast Corp's price. Additionally, you may evaluate how the addition of Comcast Corp to your portfolios can decrease your overall portfolio volatility.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine |