Comcast Corp Stock Price History

CMCSA Stock  USD 34.70  0.30  0.87%   
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 34.70, as last reported on the 17th of July 2025, with the highest price reaching 35.02 and the lowest price hitting 34.28 during the day.
IPO Date
29th of June 1972
200 Day MA
37.4038
50 Day MA
34.961
Beta
0.948
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Comcast Stock, it is important to understand the factors that can impact its price. At this point, Comcast Corp is very steady. Comcast Corp secures Sharpe Ratio (or Efficiency) of 0.0608, which signifies that the company had a 0.0608 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Comcast Corp, which you can use to evaluate the volatility of the firm. Please confirm Comcast Corp's Downside Deviation of 1.3, risk adjusted performance of 0.0431, and Mean Deviation of 1.01 to double-check if the risk estimate we provide is consistent with the expected return of 0.0756%.
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.

Sharpe Ratio = 0.0608

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashCMCSAAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.24
  actual daily
11
89% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Comcast Corp is performing at about 4% of its full potential. 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 it to a well-diversified portfolio.
Price Book
1.5359
Enterprise Value Ebitda
5.9878
Price Sales
1.0395
Shares Float
3.7 B
Dividend Share
1.26

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 PriceJuly 1, 202536.0
Lowest PriceApril 24, 202532.89

Comcast Corp July 17, 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 1.01 
Comcast Corp Price Action Indicator 0.20 
Comcast Corp Accumulation Distribution 370,678 
Comcast Corp Price Daily Balance Of Power 0.41 

Comcast Corp July 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Comcast Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Comcast Corp intraday prices and daily technical indicators to check the level of noise trading in Comcast Stock and then apply it to test your longer-term investment strategies against Comcast.

Comcast Stock Price History Data

The price series of Comcast Corp for the period between Fri, Apr 18, 2025 and Thu, Jul 17, 2025 has a statistical range of 3.11 with a coefficient of variation of 2.1. The prices are distributed with arithmetic mean of 34.45. The median price for the last 90 days is 34.29. The company had 2:1 stock split on 21st of February 2017. Comcast Corp issued dividends on 2025-07-02.
OpenHighLowCloseVolume
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 
05/09/2025
 34.03  34.14  33.84  33.94  16,919,699 
05/08/2025
 34.17  34.40  33.84  33.91  35,269,367 
05/07/2025
 34.32  34.56  33.89  34.08  25,154,391 
05/06/2025
 33.94  34.29  33.76  34.18  16,103,950 
05/05/2025
 33.76  34.37  33.67  34.14  20,326,061 
05/02/2025
 33.69  34.22  33.68  34.15  24,824,301 
05/01/2025
 33.54  33.92  33.37  33.51  20,277,689 
04/30/2025
 33.46  33.96  32.85  33.89  28,174,760 
04/29/2025
 33.34  33.75  33.29  33.63  22,741,570 
04/28/2025
 33.59  33.92  33.31  33.46  27,895,670 
04/25/2025
 33.22  33.63  32.82  33.59  29,368,760 
04/24/2025
 31.69  33.05  31.15  32.89  44,282,340 
04/23/2025
 34.21  34.71  34.08  34.16  28,164,609 
04/22/2025
 33.54  33.94  33.42  33.89  23,108,449 
04/21/2025
 33.44  33.70  32.95  33.29  22,945,350 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding3.8 B3.3 B
Net Income Applicable To Common Shares6.2 B7.3 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.
A focus of Comcast Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Comcast Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
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.

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.
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Money Managers
Screen money managers from public funds and ETFs managed around the world
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios