AFL: Aflac Incorporated

As of Friday, December 1st, 2023

$ 82.61

-0.10 -0.12%

Open: 82.26
High: 83.09
Low: 82.01
Volume: 2,013,938
Previous Close on Thursday, November 30th, 2023

$ 82.71

+1.08 +1.32%

Open: 81.82
High: 83.03
Low: 81.31
Volume: 5,901,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 82.26 83.09 82.01 82.61 2,013,938 -0.10 -0.12
2023-11-30 81.82 83.03 81.31 82.71 5,901,796 +1.08 +1.32
2023-11-29 82.24 82.51 81.61 81.63 2,158,179 -0.55 -0.67
2023-11-28 82.84 83.03 82.17 82.18 2,167,403 -0.79 -0.95
2023-11-27 82.87 83.10 82.47 82.97 1,908,094 +0.03 +0.04
2023-11-24 82.65 83.45 82.49 82.94 893,444 +0.51 +0.62
2023-11-22 82.02 82.72 81.65 82.43 1,621,281 +0.53 +0.65
2023-11-21 81.32 82.42 81.00 81.90 1,890,461 +0.73 +0.90
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 83.10
On 2023-11-27		 81.31
On 2023-11-30		 -0.33 -0.40 83.10
On 2023-11-27		 81.31
On 2023-11-30		 -2.15 82.42
10D 83.45
On 2023-11-24		 80.80
On 2023-11-20		 1.50 1.85 83.45
On 2023-11-24		 81.31
On 2023-11-30		 -2.56 82.23
20D 83.45
On 2023-11-24		 78.68
On 2023-11-02		 3.56 4.50 82.48
On 2023-11-06		 80.15
On 2023-11-08		 -2.82 81.70
WTD 83.10
On 2023-11-27		 81.31
On 2023-11-30		 -0.33 -0.40 83.10
On 2023-11-27		 81.31
On 2023-11-30		 -2.15 82.42
MTD 83.09
On 2023-12-01		 82.01
On 2023-12-01		 -0.10 -0.12 -- -- -- 82.61
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24