AFL: Aflac Incorporated

As of Friday, May 17th, 2024

$ 88.37

+1.23 +1.41%

Open: 87.52
High: 88.41
Low: 86.70
Volume: 2,300,149
Previous Close on Thursday, May 16th, 2024

$ 87.14

-0.34 -0.39%

Open: 87.97
High: 88.08
Low: 87.10
Volume: 1,643,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 87.52 88.41 86.70 88.37 2,300,149 +1.23 +1.41
2024-05-16 87.97 88.08 87.10 87.14 1,643,645 -0.34 -0.39
2024-05-15 86.15 87.60 85.77 87.48 1,955,152 +1.18 +1.37
2024-05-14 85.87 86.58 85.54 86.30 1,561,093 +0.43 +0.50
2024-05-13 86.08 86.49 85.50 85.87 1,757,027 -0.21 -0.24
2024-05-10 85.75 86.16 85.43 86.08 1,258,607 +0.70 +0.82
2024-05-09 84.66 85.56 84.30 85.38 1,277,445 +0.55 +0.65
2024-05-08 84.84 85.25 84.38 84.83 1,697,542 +0.15 +0.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.41
On 2024-05-17		 85.50
On 2024-05-13		 2.29 2.66 86.49
On 2024-05-13		 86.49
On 2024-05-13		 0.00 87.03
10D 88.41
On 2024-05-17		 83.27
On 2024-05-06		 5.16 6.20 85.49
On 2024-05-07		 84.38
On 2024-05-08		 -1.30 86.09
20D 88.41
On 2024-05-17		 80.59
On 2024-05-02		 5.14 6.18 85.32
On 2024-05-01		 80.59
On 2024-05-02		 -5.54 84.99
WTD 88.41
On 2024-05-17		 85.50
On 2024-05-13		 2.29 2.66 86.49
On 2024-05-13		 86.49
On 2024-05-13		 0.00 87.03
MTD 88.41
On 2024-05-17		 80.59
On 2024-05-02		 4.72 5.64 85.32
On 2024-05-01		 80.59
On 2024-05-02		 -5.54 85.59
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

136.44 -1.31 -0.95 482,246
IBKR

Interactive Brokers Group Inc.

123.82 +2.00 +1.64 604,457
HBI

Hanesbrands Inc.

5.03 -0.09 -1.76 4,382,506
PPC

Pilgrim's Pride Corporation

37.36 -0.34 -0.90 664,353
AFL

Aflac Incorporated

88.37 +1.23 +1.41 2,300,149