Comcast CorpNASDAQ:CMCSA
- LAST PRICE40.0300
- TODAY'S CHANGE (%)1.1600 (2.9843%)
- Bid / Lots39.9100/ 5
- Ask / Lots40.0000/ 24
- Open / Previous Close38.4600 / 38.8700
- Day Range
- 52 Week Range
- Volume27,039,346
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CMCSA |
|---|---|---|
| 09:32 ET | 423258 | 38.22 |
| 09:34 ET | 109891 | 38.23 |
| 09:36 ET | 90709 | 38.51 |
| 09:38 ET | 91106 | 38.505 |
| 09:39 ET | 75689 | 38.53 |
| 09:41 ET | 100865 | 38.565 |
| 09:43 ET | 62728 | 38.65 |
| 09:45 ET | 50224 | 38.75 |
| 09:48 ET | 51221 | 38.67 |
| 09:50 ET | 42481 | 38.7 |
| 09:52 ET | 45837 | 38.785 |
| 09:54 ET | 40631 | 38.765 |
| 09:56 ET | 44559 | 38.705 |
| 09:57 ET | 79681 | 38.655 |
| 09:59 ET | 49013 | 38.75 |
| 10:01 ET | 93200 | 38.745 |
| 10:03 ET | 56477 | 38.765 |
| 10:06 ET | 41902 | 38.755 |
| 10:08 ET | 40990 | 38.8275 |
| 10:10 ET | 27000 | 38.805 |
| 10:12 ET | 22621 | 38.86 |
| 10:14 ET | 33891 | 38.85 |
| 10:15 ET | 36194 | 38.82 |
| 10:17 ET | 66833 | 38.87 |
| 10:19 ET | 51397 | 38.92 |
| 10:21 ET | 66389 | 38.98 |
| 10:24 ET | 112003 | 39.015 |
| 10:26 ET | 61972 | 39.0471 |
| 10:28 ET | 52157 | 39.04 |
| 10:30 ET | 45082 | 39.065 |
| 10:32 ET | 47730 | 39.045 |
| 10:33 ET | 146237 | 39.05 |
| 10:35 ET | 50505 | 39.08 |
| 10:37 ET | 69088 | 39.13 |
| 10:39 ET | 50166 | 39.1675 |
| 10:42 ET | 70392 | 39.17 |
| 10:44 ET | 41385 | 39.18 |
| 10:46 ET | 35299 | 39.185 |
| 10:48 ET | 39875 | 39.2299 |
| 10:50 ET | 32416 | 39.245 |
| 10:51 ET | 35874 | 39.22 |
| 10:53 ET | 30286 | 39.18 |
| 10:55 ET | 26035 | 39.115 |
| 10:57 ET | 29282 | 39.155 |
| 11:00 ET | 37300 | 39.175 |
| 11:02 ET | 25934 | 39.1819 |
| 11:04 ET | 39567 | 39.195 |
| 11:06 ET | 39484 | 39.175 |
| 11:08 ET | 30905 | 39.195 |
| 11:09 ET | 35982 | 39.205 |
| 11:11 ET | 69615 | 39.255 |
| 11:13 ET | 39014 | 39.28 |
| 11:15 ET | 26739 | 39.27 |
| 11:18 ET | 43796 | 39.255 |
| 11:20 ET | 35291 | 39.165 |
| 11:22 ET | 59530 | 39.22 |
| 11:24 ET | 38187 | 39.21 |
| 11:26 ET | 31267 | 39.205 |
| 11:27 ET | 56533 | 39.205 |
| 11:29 ET | 23966 | 39.22 |
| 11:31 ET | 33068 | 39.235 |
| 11:33 ET | 23572 | 39.19 |
| 11:36 ET | 27665 | 39.19 |
| 11:38 ET | 24735 | 39.175 |
| 11:40 ET | 26677 | 39.175 |
| 11:42 ET | 46340 | 39.165 |
| 11:44 ET | 34204 | 39.1134 |
| 11:45 ET | 27397 | 39.115 |
| 11:47 ET | 36039 | 39.1405 |
| 11:49 ET | 29936 | 39.145 |
| 11:51 ET | 32656 | 39.165 |
| 11:54 ET | 19862 | 39.12 |
| 11:56 ET | 24780 | 39.075 |
| 11:58 ET | 38740 | 39.095 |
| 12:00 ET | 22320 | 39.12 |
| 12:02 ET | 13280 | 39.0908 |
| 12:03 ET | 59982 | 39.08 |
| 12:05 ET | 14662 | 39.07 |
| 12:07 ET | 29240 | 39.13 |
| 12:09 ET | 36589 | 39.11 |
| 12:12 ET | 27955 | 39.12 |
| 12:14 ET | 27497 | 39.11 |
| 12:16 ET | 29904 | 39.155 |
| 12:18 ET | 32993 | 39.175 |
| 12:20 ET | 29715 | 39.205 |
| 12:21 ET | 39373 | 39.1979 |
| 12:23 ET | 27574 | 39.1601 |
| 12:25 ET | 40847 | 39.1775 |
| 12:27 ET | 14889 | 39.2 |
| 12:30 ET | 32666 | 39.2112 |
| 12:32 ET | 55167 | 39.19 |
| 12:34 ET | 28550 | 39.1811 |
| 12:36 ET | 26501 | 39.175 |
| 12:38 ET | 19328 | 39.195 |
| 12:39 ET | 26268 | 39.215 |
| 12:41 ET | 213164 | 39.09 |
| 12:43 ET | 63569 | 39.115 |
| 12:45 ET | 27208 | 39.15 |
| 12:48 ET | 18614 | 39.15 |
| 12:50 ET | 26873 | 39.1575 |
| 12:52 ET | 22807 | 39.175 |
| 12:54 ET | 17444 | 39.17 |
| 12:56 ET | 16137 | 39.17 |
| 12:57 ET | 23684 | 39.1662 |
| 12:59 ET | 7911 | 39.17 |
| 01:01 ET | 19690 | 39.185 |
| 01:03 ET | 19347 | 39.19 |
| 01:06 ET | 22351 | 39.16 |
| 01:08 ET | 18937 | 39.17 |
| 01:10 ET | 17844 | 39.19 |
| 01:12 ET | 15801 | 39.17 |
| 01:14 ET | 26291 | 39.155 |
| 01:15 ET | 36341 | 39.17 |
| 01:17 ET | 31085 | 39.145 |
| 01:19 ET | 23506 | 39.175 |
| 01:21 ET | 55155 | 39.24 |
| 01:24 ET | 69839 | 39.22 |
| 01:26 ET | 17524 | 39.2399 |
| 01:28 ET | 14213 | 39.245 |
| 01:30 ET | 29753 | 39.2699 |
| 01:32 ET | 25344 | 39.26 |
| 01:33 ET | 29833 | 39.29 |
| 01:35 ET | 33611 | 39.315 |
| 01:37 ET | 55244 | 39.36 |
| 01:39 ET | 43685 | 39.3648 |
| 01:42 ET | 37577 | 39.375 |
| 01:44 ET | 43104 | 39.39 |
| 01:46 ET | 18419 | 39.3734 |
| 01:48 ET | 24199 | 39.3501 |
| 01:50 ET | 28295 | 39.385 |
| 01:51 ET | 25931 | 39.3847 |
| 01:53 ET | 33831 | 39.39 |
| 01:55 ET | 25508 | 39.405 |
| 01:57 ET | 19647 | 39.4254 |
| 02:00 ET | 21037 | 39.4195 |
| 02:02 ET | 49457 | 39.445 |
| 02:04 ET | 27270 | 39.435 |
| 02:06 ET | 36199 | 39.435 |
| 02:08 ET | 50174 | 39.48 |
| 02:09 ET | 52936 | 39.5 |
| 02:11 ET | 35307 | 39.5 |
| 02:13 ET | 19243 | 39.51 |
| 02:15 ET | 20764 | 39.49 |
| 02:18 ET | 22999 | 39.5 |
| 02:20 ET | 26218 | 39.476 |
| 02:22 ET | 28712 | 39.485 |
| 02:24 ET | 25064 | 39.495 |
| 02:26 ET | 25562 | 39.5026 |
| 02:27 ET | 28876 | 39.47 |
| 02:29 ET | 35065 | 39.475 |
| 02:31 ET | 20739 | 39.46 |
| 02:33 ET | 26120 | 39.45 |
| 02:36 ET | 29495 | 39.46 |
| 02:38 ET | 24552 | 39.445 |
| 02:40 ET | 17202 | 39.455 |
| 02:42 ET | 31903 | 39.465 |
| 02:44 ET | 32592 | 39.505 |
| 02:45 ET | 36006 | 39.515 |
| 02:47 ET | 62075 | 39.5383 |
| 02:49 ET | 40177 | 39.5076 |
| 02:51 ET | 31214 | 39.495 |
| 02:54 ET | 22838 | 39.505 |
| 02:56 ET | 29450 | 39.495 |
| 02:58 ET | 39068 | 39.52 |
| 03:00 ET | 31654 | 39.5 |
| 03:02 ET | 36995 | 39.515 |
| 03:03 ET | 74392 | 39.505 |
| 03:05 ET | 25622 | 39.51 |
| 03:07 ET | 47947 | 39.53 |
| 03:09 ET | 36952 | 39.535 |
| 03:12 ET | 32110 | 39.545 |
| 03:14 ET | 31356 | 39.555 |
| 03:16 ET | 62017 | 39.565 |
| 03:18 ET | 115251 | 39.615 |
| 03:20 ET | 75925 | 39.585 |
| 03:21 ET | 53287 | 39.605 |
| 03:23 ET | 66877 | 39.585 |
| 03:25 ET | 103104 | 39.63 |
| 03:27 ET | 54871 | 39.645 |
| 03:30 ET | 85926 | 39.6 |
| 03:32 ET | 84734 | 39.62 |
| 03:34 ET | 130184 | 39.6 |
| 03:36 ET | 85549 | 39.638 |
| 03:38 ET | 86709 | 39.7001 |
| 03:39 ET | 112454 | 39.725 |
| 03:41 ET | 105396 | 39.805 |
| 03:43 ET | 94475 | 39.82 |
| 03:45 ET | 124967 | 39.86 |
| 03:48 ET | 109340 | 39.87 |
| 03:50 ET | 91784 | 39.86 |
| 03:52 ET | 486435 | 39.94 |
| 03:54 ET | 228692 | 39.98 |
| 03:56 ET | 699239 | 40.005 |
| 03:57 ET | 419133 | 40.011 |
| 03:59 ET | 521120 | 40.03 |
Today
Yesterday
Compensation Possible for Xfinity-Comcast Customers Affected by Recent Data Breach (NASDAQ:CMCSA), from 12:17PM ET on Thursday May 30, 2024 by Dow Jones
12:17PM ET on Thursday May 30, 2024 by Dow JonesComcast Expands into Chanhassen with Major Fiber Network, from 8:02AM ET on Thursday May 30, 2024 by Dow Jones
8:02AM ET on Thursday May 30, 2024 by Dow Jones
May 29, 2024
Xfinity-Comcast Customers Eligibility for Compensation Following Recent Data Breach (NASDAQ:CMCSA), from 12:20PM ET on Wednesday May 29, 2024 by Dow Jones
12:20PM ET on Wednesday May 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Comcast Corp | 152.5B | 10.6x | +7.93% |
Walt Disney Co | 185.4B | 112.6x | -29.20% |
Warner Bros Discovery Inc | 19.8B | -6.6x | --- |
Paramount Global | 8.2B | -10.5x | --- |
Liberty Media Corp | 27.9B | 9.5x | +3.49% |
Fox Corp | 15.4B | 10.8x | -1.73% |
Company Information
Comcast Corporation is a global media and technology company. It delivers broadband, wireless, and video through Xfinity, Comcast Business, and Sky; produce, distribute, and stream entertainment, sports, and news through brands, including NBC, Telemundo, Universal, Peacock, and Sky; and brings theme parks and attractions to life through Universal Destinations and Experiences. It operates through two primary businesses: Connectivity & Platforms and Content & Experiences. The Connectivity & Platforms segment contains its broadband, wireless, video and wireline voice businesses in the United States, United Kingdom and Italy. It also includes the operations of its Sky-branded entertainment television networks in the United Kingdom, and Italy. The Content & Experiences segment contains media and entertainment businesses that produce and distribute entertainment, sports, news and other content for audiences and that own and operate theme parks and attractions in the United States and Asia.
Contact Information
- Headquarters
- 1 Comcast CtrPHILADELPHIA, PA, United States 19103-2838
- Phone
- 215-286-1700
- Fax
- 215-981-7790
Executives
- Chairman of the Board, Chief Executive Officer
- Brian Roberts
- President
- Michael Cavanagh
- Chief Financial Officer, Treasurer
- Jason Armstrong
- Chief Executive Officer - Sky
- Dana Strong
- Chief Executive Officer - Comcast Cable
- David Watson
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $152.5B |
|---|---|
Revenue (TTM) | $121.9B |
Shares Outstanding | 3.9B |
Dividend Yield | 3.10% |
Annual Dividend Rate | 1.2400 USD |
Ex-Dividend Date | 07-03-24 |
Pay Date | 07-24-24 |
Beta | 1.00 |
EPS | $3.77 |
Book Value | $20.79 |
P/E Ratio | 10.6x |
Price/Sales (TTM) | 1.3 |
Price/Cash Flow (TTM) | 5.2x |
Operating Margin | 19.25% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
