AFL: Aflac Incorporated

As of Friday, January 17th, 2025

$ 106.49

+0.56 +0.53%

Open: 105.94
High: 106.84
Low: 104.72
Volume: 2,079,817
Previous Close on Thursday, January 16th, 2025

$ 105.93

+1.14 +1.09%

Open: 104.91
High: 106.03
Low: 104.78
Volume: 1,442,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 105.94 106.84 104.72 106.49 2,079,815 +0.56 +0.53
2025-01-16 104.91 106.03 104.78 105.93 1,442,270 +1.14 +1.09
2025-01-15 105.18 105.18 104.41 104.79 1,991,681 +1.14 +1.10
2025-01-14 102.79 103.68 102.39 103.65 1,609,935 +1.16 +1.13
2025-01-13 100.96 102.95 100.00 102.49 1,408,174 +1.50 +1.49
2025-01-10 102.36 102.70 100.24 100.99 2,164,163 -2.58 -2.49
2025-01-08 103.01 103.60 102.04 103.57 1,310,845 +0.73 +0.71
2025-01-07 101.98 103.70 101.79 102.84 1,670,476 +1.05 +1.03
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 106.84
On 2025-01-17		 100.00
On 2025-01-13		 5.50 5.45 102.95
On 2025-01-13		 102.95
On 2025-01-13		 0.00 104.67
10D 106.84
On 2025-01-17		 100.00
On 2025-01-13		 4.13 4.03 103.79
On 2025-01-06		 100.00
On 2025-01-13		 -3.65 103.57
20D 106.84
On 2025-01-17		 100.00
On 2025-01-13		 3.74 3.64 104.45
On 2024-12-27		 100.00
On 2025-01-13		 -4.26 103.09
WTD 106.84
On 2025-01-17		 100.00
On 2025-01-13		 5.50 5.45 102.95
On 2025-01-13		 102.95
On 2025-01-13		 0.00 104.67
MTD 106.84
On 2025-01-17		 100.00
On 2025-01-13		 3.05 2.95 104.04
On 2025-01-02		 100.00
On 2025-01-13		 -3.89 103.46
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

106.49 +0.56 +0.53 2,079,817