Comcast Corp Stock Price History

Stocks . USA . 
Stock . Comcast Corp
CMCSA Stock  USD 42.56  0.08  0.19%   
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 42.56, as last reported on the 28th of November, with the highest price reaching 43.04 and the lowest price hitting 42.53 during the day.
IPO Date
29th of June 1972
200 Day MA
40.4488
50 Day MA
42.0596
Beta
1.004
 
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 0.0938, which signifies that the company had a 0.0938% 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 Mean Deviation of 1.03, downside deviation of 1.25, and Risk Adjusted Performance of 0.0623 to double-check if the risk estimate we provide is consistent with the expected return of 0.14%.
  
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 278.1 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 3.3 B. . At present, Comcast Corp's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 2.84, whereas Price Earnings Ratio is forecasted to decline to 8.34. Comcast Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0938

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskCMCSAHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.47
  actual daily
13
87% of assets are more volatile

Expected Return

 0.14
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Comcast Corp is performing at about 7% 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
1.9023
Enterprise Value Ebitda
6.7784
Price Sales
1.3258
Shares Float
3.8 B
Dividend Share
1.22

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 PriceNovember 6, 202445.14
Lowest PriceSeptember 4, 202438.38

Comcast Corp November 28, 2024 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 1.00 
Comcast Corp Price Action Indicator(0.26)
Comcast Corp Accumulation Distribution 192,385 
Comcast Corp Price Daily Balance Of Power(0.16)

Comcast Corp November 28, 2024 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, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 6.76 with a coefficient of variation of 4.07. The prices are distributed with arithmetic mean of 41.37. The median price for the last 90 days is 41.4. The company had 2:1 stock split on 21st of February 2017. Comcast Corp issued dividends on 2025-01-08.
OpenHighLowCloseVolume
11/27/2024 42.61  43.04  42.53  42.56  16,235,767 
11/26/2024 43.00  43.26  42.44  42.64  18,392,517 
11/25/2024 43.92  44.03  43.13  43.20  23,501,161 
11/22/2024 43.26  43.72  43.16  43.47  10,626,245 
11/21/2024 43.10  43.73  42.51  43.50  15,644,960 
11/20/2024 42.75  43.02  41.99  42.99  21,067,790 
11/19/2024 42.60  42.77  42.31  42.32  29,244,805 
11/18/2024 42.85  43.22  42.75  43.00  19,101,052 
11/15/2024 43.48  43.82  42.58  42.88  18,270,660 
11/14/2024 43.91  44.06  43.19  43.48  20,179,014 
11/13/2024 43.66  44.19  43.51  43.91  11,592,968 
11/12/2024 43.90  44.20  43.85  44.04  13,410,896 
11/11/2024 43.96  44.63  43.91  44.20  11,088,609 
11/08/2024 44.16  44.39  43.66  43.91  23,019,714 
11/07/2024 44.97  45.00  44.15  44.19  17,151,710 
11/06/2024 43.83  45.22  43.43  45.14  31,070,193 
11/05/2024 42.74  43.06  42.32  42.56  16,777,823 
11/04/2024 43.69  43.77  42.49  42.53  21,752,825 
11/01/2024 44.35  44.68  43.49  43.56  25,078,308 
10/31/2024 45.21  45.31  42.84  43.67  35,190,561 
10/30/2024 41.82  42.47  41.81  42.24  27,527,511 
10/29/2024 41.77  42.49  41.74  42.07  21,090,699 
10/28/2024 41.62  41.96  41.62  41.84  19,060,877 
10/25/2024 42.06  42.60  41.62  41.66  19,363,257 
10/24/2024 41.79  42.00  41.34  41.65  16,562,280 
10/23/2024 41.53  41.92  41.22  41.55  16,411,665 
10/22/2024 40.67  42.30  40.57  41.55  18,594,711 
10/21/2024 41.96  41.98  40.46  40.53  16,330,101 
10/18/2024 41.95  42.37  41.87  41.93  14,178,248 
10/17/2024 42.58  42.75  41.65  42.23  16,285,438 
10/16/2024 42.24  42.61  42.21  42.25  11,767,245 
10/15/2024 41.88  42.77  41.88  42.11  14,841,689 
10/14/2024 41.36  42.05  41.30  41.97  12,120,497 
10/11/2024 41.17  41.48  41.08  41.26  10,447,696 
10/10/2024 41.52  41.95  41.05  41.10  11,975,059 
10/09/2024 40.96  41.44  40.76  41.40  11,396,374 
10/08/2024 40.57  41.03  40.38  40.95  18,173,201 
10/07/2024 40.94  41.19  40.52  40.56  17,062,199 
10/04/2024 40.89  41.36  40.66  41.19  13,696,937 
10/03/2024 41.03  41.12  40.53  40.81  10,454,123 
10/02/2024 41.39  41.86  41.25  41.30  11,123,570 
10/01/2024 41.32  41.66  40.86  41.39  18,226,381 
09/30/2024 41.44  41.59  40.99  41.46  22,382,689 
09/27/2024 40.92  41.77  40.88  41.33  17,491,240 
09/26/2024 40.41  40.77  40.35  40.72  19,316,721 
09/25/2024 40.99  41.00  40.22  40.29  24,054,859 
09/24/2024 40.53  41.17  40.31  41.04  24,195,551 
09/23/2024 39.91  40.62  39.82  40.43  21,977,301 
09/20/2024 39.92  40.34  39.64  39.81  59,666,398 
09/19/2024 40.06  40.76  39.85  39.97  16,867,400 
09/18/2024 39.07  39.81  38.21  39.52  17,279,080 
09/17/2024 39.26  39.52  38.93  38.99  13,113,220 
09/16/2024 39.49  39.75  38.90  39.07  16,731,020 
09/13/2024 39.02  39.59  38.94  39.26  13,100,500 
09/12/2024 38.58  39.03  38.22  39.02  17,059,381 
09/11/2024 38.85  38.85  37.86  38.39  16,883,350 
09/10/2024 39.52  39.66  38.62  38.85  13,752,430 
09/09/2024 39.44  39.73  38.66  39.42  13,590,820 
09/06/2024 39.50  40.05  39.20  39.32  18,549,211 
09/05/2024 38.62  39.53  38.59  39.50  19,033,721 
09/04/2024 39.40  39.88  38.11  38.38  24,534,660 

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 Outstanding4.1 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.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
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 USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
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 Performance0.0623
Jensen Alpha(0.01)
Total Risk Alpha(0.13)
Sortino Ratio(0.02)
Treynor Ratio0.1106
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.
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2024 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY