Comcast Corp Stock Price History

CMCSA Stock  USD 39.12  0.31  0.79%   
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 39.12, as last reported on the 17th of April 2024, with the highest price reaching 39.60 and the lowest price hitting 39.01 during the day.
IPO Date
29th of June 1972
200 Day MA
43.3746
50 Day MA
42.1834
Beta
0.967
 
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. Comcast Corp secures Sharpe Ratio (or Efficiency) of -0.0831, which signifies that the company had a -0.0831% return per unit of risk over the last 3 months. Comcast Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Comcast Corp's Mean Deviation of 0.9868, standard deviation of 1.35, 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 Common Stock Shares Outstanding is expected to grow to about 4.4 B, whereas Other Stockholder Equity is forecasted to decline to about 21.9 B. . At present, Comcast Corp's Price To Sales Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 2.98, whereas Price Earnings Ratio is forecasted to decline to 10.70. Comcast Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0831

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCMCSA

Estimated Market Risk

 1.37
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.11
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  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
1.8908
Enterprise Value Ebitda
6.3558
Price Sales
1.2863
Shares Float
3.9 B
Dividend Share
1.16

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 PriceFebruary 1, 202446.39
Lowest PriceApril 16, 202439.12

Comcast Corp April 17, 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 0.99 
Comcast Corp Price Action Indicator(0.34)
Comcast Corp Price Daily Balance Of Power(0.53)

Comcast Corp April 17, 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 Thu, Jan 18, 2024 and Wed, Apr 17, 2024 has a statistical range of 7.27 with a coefficient of variation of 3.73. The prices are distributed with arithmetic mean of 42.38. The median price for the last 90 days is 42.3. The company had 2:1 stock split on 21st of February 2017. Comcast Corp issued dividends on 2024-04-02.
OpenHighLowCloseVolume
04/17/2024
 39.40  39.60  39.01  39.12 
04/16/2024 39.40  39.60  39.01  39.12  18,926,755 
04/15/2024 39.75  39.92  39.11  39.43  21,293,625 
04/12/2024 39.87  39.95  39.23  39.37  23,412,102 
04/11/2024 40.05  40.26  39.64  40.14  24,560,255 
04/10/2024 40.15  40.15  39.38  39.72  22,368,174 
04/09/2024 40.28  40.78  39.95  40.15  32,646,577 
04/08/2024 40.75  41.01  40.58  40.71  28,115,896 
04/05/2024 40.87  41.19  40.64  40.90  22,832,474 
04/04/2024 41.81  42.01  40.95  41.11  24,457,715 
04/03/2024 41.74  41.95  41.41  41.53  18,817,801 
04/02/2024 42.18  42.66  41.61  41.81  16,801,129 
04/01/2024 43.03  43.05  41.85  41.97  18,303,609 
03/28/2024 43.19  43.59  43.03  43.03  21,157,400 
03/27/2024 42.74  43.09  42.69  42.75  14,106,570 
03/26/2024 42.66  42.66  42.14  42.17  19,299,311 
03/25/2024 42.87  42.88  42.30  42.33  17,851,439 
03/22/2024 43.09  43.13  42.43  42.43  15,037,890 
03/21/2024 43.00  43.01  42.45  42.58  18,752,160 
03/20/2024 42.90  43.22  42.69  42.78  27,557,859 
03/19/2024 42.94  43.25  42.63  42.67  23,083,730 
03/18/2024 43.05  43.49  42.80  42.80  21,627,850 
03/15/2024 42.84  43.31  42.46  42.46  45,303,660 
03/14/2024 43.10  43.15  42.01  42.51  25,065,930 
03/13/2024 43.41  43.68  42.96  42.96  14,472,180 
03/12/2024 43.65  43.65  42.80  42.87  18,817,051 
03/11/2024 42.73  43.68  42.64  43.22  25,322,109 
03/08/2024 41.74  42.63  41.60  42.27  18,007,350 
03/07/2024 42.30  42.37  41.43  41.43  17,712,381 
03/06/2024 42.11  42.41  41.67  41.84  16,593,580 
03/05/2024 41.91  42.57  41.72  41.75  26,734,930 
03/04/2024 42.73  42.88  41.54  41.54  20,055,619 
03/01/2024 42.66  43.07  42.17  42.49  15,016,140 
02/29/2024 42.53  42.95  42.44  42.54  28,706,480 
02/28/2024 42.24  42.63  41.84  41.84  13,195,600 
02/27/2024 42.22  42.31  41.90  41.96  13,144,060 
02/26/2024 41.92  42.57  41.77  41.88  21,113,090 
02/23/2024 41.86  42.32  41.59  41.59  14,671,610 
02/22/2024 41.89  41.99  41.40  41.60  19,295,000 
02/21/2024 41.92  41.95  41.49  41.54  20,653,100 
02/20/2024 41.15  41.73  40.74  41.35  20,854,920 
02/16/2024 41.71  41.75  40.94  40.94  22,578,770 
02/15/2024 41.79  42.17  41.49  41.49  20,890,961 
02/14/2024 42.04  42.13  41.68  41.71  24,630,830 
02/13/2024 42.48  42.55  41.51  41.54  24,549,520 
02/12/2024 41.94  42.99  41.93  42.30  21,666,750 
02/09/2024 41.47  42.28  41.23  41.76  27,368,301 
02/08/2024 43.02  43.06  40.95  40.95  44,879,559 
02/07/2024 44.63  44.79  42.55  42.55  31,222,449 
02/06/2024 44.94  44.94  44.09  44.09  18,653,100 
02/05/2024 44.95  45.38  44.54  44.54  15,528,380 
02/02/2024 45.33  45.82  44.76  44.76  25,234,279 
02/01/2024 46.74  47.11  46.18  46.39  18,583,150 
01/31/2024 46.64  47.11  46.20  46.20  18,579,551 
01/30/2024 46.40  46.84  46.01  46.31  15,675,830 
01/29/2024 46.08  46.51  45.77  45.77  19,263,570 
01/26/2024 45.43  46.32  45.33  45.92  20,086,381 
01/25/2024 43.70  46.34  43.57  44.94  29,722,119 
01/24/2024 44.28  44.33  43.48  43.48  19,446,770 
01/23/2024 43.74  44.16  43.43  43.63  15,712,060 
01/22/2024 43.51  43.93  43.30  43.30  18,082,680 

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 B4.4 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 Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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.
When determining whether Comcast Corp offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Comcast Corp's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Comcast Corp Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Comcast Corp Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Comcast Corp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in state.
For information on how to trade Comcast Stock refer to our How to Trade Comcast Stock guide.
You can also try the AI Portfolio Architect module to use AI to generate optimal portfolios and find profitable investment opportunities.

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.
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Is Comcast Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Comcast Corp. If investors know Comcast will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Comcast Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.144
Dividend Share
1.16
Earnings Share
3.71
Revenue Per Share
29.493
Quarterly Revenue Growth
0.023
The market value of Comcast Corp is measured differently than its book value, which is the value of Comcast that is recorded on the company's balance sheet. Investors also form their own opinion of Comcast Corp's value that differs from its market value or its book value, called intrinsic value, which is Comcast Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Comcast Corp's market value can be influenced by many factors that don't directly affect Comcast Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Comcast Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Comcast Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Comcast Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.