AFL: Aflac Incorporated

As of Friday, October 4th, 2024

$ 115.26

+1.73 +1.52%

Open: 114.11
High: 115.50
Low: 113.75
Volume: 1,717,504
Previous Close on Thursday, October 3rd, 2024

$ 113.53

-0.70 -0.61%

Open: 114.12
High: 114.37
Low: 112.83
Volume: 1,629,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 114.11 115.50 113.75 115.26 1,713,456 +1.73 +1.52
2024-10-03 114.12 114.37 112.83 113.53 1,629,391 -0.70 -0.61
2024-10-02 113.06 114.32 112.43 114.23 2,031,870 +1.41 +1.25
2024-10-01 111.77 112.96 111.14 112.82 1,894,972 +1.02 +0.91
2024-09-30 110.71 112.10 110.02 111.80 3,769,376 +1.21 +1.09
2024-09-27 110.02 110.97 109.68 110.59 2,298,461 +0.52 +0.47
2024-09-26 109.19 110.87 109.19 110.07 1,708,699 +0.38 +0.35
2024-09-25 109.59 110.36 108.86 109.69 1,773,691 +0.59 +0.54
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 115.50
On 2024-10-04		 110.02
On 2024-09-30		 4.67 4.22 112.10
On 2024-09-30		 112.10
On 2024-09-30		 0.00 113.53
10D 115.50
On 2024-10-04		 108.23
On 2024-09-23		 7.34 6.80 110.11
On 2024-09-23		 108.78
On 2024-09-24		 -1.21 111.71
20D 115.50
On 2024-10-04		 105.73
On 2024-09-11		 6.37 5.85 110.25
On 2024-09-10		 105.73
On 2024-09-11		 -4.10 110.17
WTD 115.50
On 2024-10-04		 110.02
On 2024-09-30		 4.67 4.22 112.10
On 2024-09-30		 112.10
On 2024-09-30		 0.00 113.53
MTD 115.50
On 2024-10-04		 111.14
On 2024-10-01		 3.46 3.09 112.96
On 2024-10-01		 112.96
On 2024-10-01		 0.00 113.96
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

115.26 +1.73 +1.52 1,717,504