AFL: Aflac Incorporated

As of Friday, February 7th, 2025

$ 103.58

+0.50 +0.49%

Open: 103.57
High: 104.49
Low: 102.54
Volume: 2,758,824
Previous Close on Thursday, February 6th, 2025

$ 103.08

-4.21 -3.92%

Open: 106.33
High: 106.36
Low: 101.50
Volume: 4,396,151
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 103.57 104.49 102.54 103.58 2,758,824 +0.50 +0.49
2025-02-06 106.33 106.36 101.50 103.08 4,396,151 -4.21 -3.92
2025-02-05 107.46 107.46 105.94 107.29 1,557,991 +0.53 +0.50
2025-02-04 106.61 108.12 106.32 106.76 1,558,345 +0.05 +0.05
2025-02-03 105.73 107.26 105.27 106.71 1,651,303 -0.67 -0.62
2025-01-31 107.84 108.86 107.27 107.38 2,071,270 -0.87 -0.80
2025-01-30 108.52 108.93 107.71 108.25 1,232,592 +0.63 +0.59
2025-01-29 107.26 108.83 106.85 107.62 1,239,137 +0.34 +0.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.12
On 2025-02-04
101.50
On 2025-02-06
-3.80 -3.54 108.12
On 2025-02-04
101.50
On 2025-02-06
-6.12 105.48
10D 108.93
On 2025-01-30
101.50
On 2025-02-06
-1.33 -1.27 108.93
On 2025-01-30
101.50
On 2025-02-06
-6.82 106.61
20D 108.93
On 2025-01-30
100.00
On 2025-01-13
0.01 0.01 108.93
On 2025-01-30
101.50
On 2025-02-06
-6.82 105.53
WTD 108.12
On 2025-02-04
101.50
On 2025-02-06
-3.80 -3.54 108.12
On 2025-02-04
101.50
On 2025-02-06
-6.12 105.48
MTD 108.12
On 2025-02-04
101.50
On 2025-02-06
-3.80 -3.54 108.12
On 2025-02-04
101.50
On 2025-02-06
-6.12 105.48
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

103.58 +0.50 +0.49 2,758,824