AFL: Aflac Incorporated

As of Friday, April 26th, 2024

$ 83.61

-0.12 -0.14%

Open: 83.43
High: 83.86
Low: 83.11
Volume: 1,838,770
Previous Close on Thursday, April 25th, 2024

$ 83.73

-0.55 -0.65%

Open: 84.09
High: 84.34
Low: 83.22
Volume: 1,831,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 83.43 83.86 83.11 83.61 1,838,770 -0.12 -0.14
2024-04-25 84.09 84.34 83.22 83.73 1,831,427 -0.55 -0.65
2024-04-24 83.48 84.46 83.26 84.28 2,311,393 +0.53 +0.63
2024-04-23 83.98 84.16 83.51 83.75 1,760,564 +0.23 +0.28
2024-04-22 83.70 84.07 83.01 83.52 1,809,296 +0.29 +0.35
2024-04-19 81.47 83.55 80.99 83.23 6,331,009 +2.25 +2.78
2024-04-18 80.97 81.33 80.11 80.98 2,129,906 +0.72 +0.90
2024-04-17 80.64 80.95 79.93 80.26 1,955,320 -0.17 -0.21
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 84.46
On 2024-04-24		 83.01
On 2024-04-22		 0.38 0.46 84.46
On 2024-04-24		 83.11
On 2024-04-26		 -1.60 83.78
10D 84.46
On 2024-04-24		 79.69
On 2024-04-16		 3.33 4.15 81.52
On 2024-04-15		 79.69
On 2024-04-16		 -2.24 82.41
20D 86.05
On 2024-04-04		 79.31
On 2024-04-12		 -2.25 -2.62 86.05
On 2024-04-04		 79.31
On 2024-04-12		 -7.83 83.01
WTD 84.46
On 2024-04-24		 83.01
On 2024-04-22		 0.38 0.46 84.46
On 2024-04-24		 83.11
On 2024-04-26		 -1.60 83.78
MTD 86.05
On 2024-04-04		 79.31
On 2024-04-12		 -2.25 -2.62 86.05
On 2024-04-04		 79.31
On 2024-04-12		 -7.83 83.01
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

83.61 -0.12 -0.14 1,838,770