NYSE - Nasdaq Real Time Price USD

Aflac Incorporated (AFL)

83.83 +0.31 (+0.37%)
As of 11:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 83.98 84.16 83.55 83.83 83.83 448,553
Apr 22, 2024 83.70 84.07 83.01 83.52 83.52 1,809,300
Apr 19, 2024 81.47 83.55 80.99 83.23 83.23 6,558,400
Apr 18, 2024 80.97 81.33 80.11 80.98 80.98 2,129,900
Apr 17, 2024 80.64 80.95 79.93 80.26 80.26 1,961,100
Apr 16, 2024 80.46 80.81 79.69 80.43 80.43 2,114,300
Apr 15, 2024 81.06 81.52 80.01 80.27 80.27 2,437,400
Apr 12, 2024 79.46 80.76 79.31 80.28 80.28 2,882,700
Apr 11, 2024 82.75 82.96 79.47 79.64 79.64 3,399,000
Apr 10, 2024 82.68 83.49 82.50 82.92 82.92 2,084,200
Apr 9, 2024 85.14 85.41 82.62 83.17 83.17 2,500,600
Apr 8, 2024 85.39 85.68 84.93 85.14 85.14 1,537,100
Apr 5, 2024 84.68 85.80 84.57 85.42 85.42 1,888,200
Apr 4, 2024 85.50 86.05 84.06 84.36 84.36 1,472,100
Apr 3, 2024 84.97 85.64 84.65 85.18 85.18 1,397,200
Apr 2, 2024 85.27 85.80 84.72 84.93 84.93 1,818,000
Apr 1, 2024 85.85 85.91 85.03 85.19 85.19 1,360,500
Mar 28, 2024 86.00 86.26 85.67 85.86 85.86 2,564,000
Mar 27, 2024 85.30 85.86 84.71 85.62 85.62 1,819,300
Mar 26, 2024 84.58 85.34 84.33 84.95 84.95 1,690,200
Mar 25, 2024 84.23 85.09 83.61 84.81 84.81 1,585,000
Mar 22, 2024 85.11 85.22 84.15 84.16 84.16 1,659,700
Mar 21, 2024 85.04 85.23 84.52 85.02 85.02 2,063,300
Mar 20, 2024 84.10 85.12 83.96 84.98 84.98 2,134,000
Mar 19, 2024 84.85 85.05 83.97 84.34 84.34 3,025,900
Mar 18, 2024 84.45 85.17 83.85 84.49 84.49 2,381,800
Mar 15, 2024 83.09 84.50 82.58 84.37 84.37 6,153,800
Mar 14, 2024 84.25 84.26 82.96 83.57 83.57 2,488,000
Mar 13, 2024 83.33 84.23 83.13 83.80 83.80 2,268,500
Mar 12, 2024 83.03 83.45 82.46 82.94 82.94 1,844,300
Mar 11, 2024 81.91 83.19 81.91 83.17 83.17 1,739,100
Mar 8, 2024 82.51 82.70 82.00 82.11 82.11 1,904,200
Mar 7, 2024 82.35 82.91 82.07 82.29 82.29 1,534,200
Mar 6, 2024 81.15 82.21 80.64 82.16 82.16 1,914,500
Mar 5, 2024 79.61 80.93 79.22 80.83 80.83 2,033,600
Mar 4, 2024 79.79 79.80 78.62 79.74 79.74 2,540,300
Mar 1, 2024 80.56 80.79 80.15 80.43 80.43 2,197,400
Feb 29, 2024 80.97 81.26 80.34 80.74 80.74 4,338,000
Feb 28, 2024 80.20 80.97 80.06 80.56 80.56 1,759,500
Feb 27, 2024 79.57 80.30 79.41 80.21 80.21 1,663,000
Feb 26, 2024 80.10 80.61 79.60 79.70 79.70 2,056,200
Feb 23, 2024 79.71 80.56 79.54 80.41 80.41 1,871,000
Feb 22, 2024 79.34 80.18 79.21 79.65 79.65 2,073,400
Feb 21, 2024 79.28 79.62 78.60 79.26 79.26 2,087,800
Feb 20, 2024 0.50 Dividend
Feb 20, 2024 78.43 79.42 78.38 78.78 78.78 2,173,300
Feb 16, 2024 79.91 80.28 79.35 79.38 78.88 2,185,600
Feb 15, 2024 79.19 80.55 79.03 80.17 79.67 1,894,700
Feb 14, 2024 78.23 79.07 78.20 78.92 78.42 1,927,600
Feb 13, 2024 78.87 79.31 77.01 78.06 77.57 2,973,800
Feb 12, 2024 78.10 78.91 78.10 78.51 78.02 2,333,400
Feb 9, 2024 77.73 78.36 77.56 78.23 77.74 1,950,900
Feb 8, 2024 78.63 78.97 77.41 78.11 77.62 1,924,900
Feb 7, 2024 77.37 79.02 77.25 78.83 78.33 3,192,400
Feb 6, 2024 76.20 77.39 75.69 76.92 76.44 3,157,100
Feb 5, 2024 76.15 76.61 75.44 76.33 75.85 3,068,700
Feb 2, 2024 76.91 77.62 76.20 76.82 76.34 4,071,300
Feb 1, 2024 78.87 79.80 75.08 76.20 75.72 9,777,500
Jan 31, 2024 86.00 86.20 84.29 84.34 83.81 2,820,000
Jan 30, 2024 84.62 85.75 84.21 85.73 85.19 1,663,600
Jan 29, 2024 84.93 85.30 84.07 84.59 84.06 1,737,600
Jan 26, 2024 85.08 85.38 84.45 85.31 84.77 1,168,000
Jan 25, 2024 85.25 85.39 84.48 84.89 84.36 1,372,600
Jan 24, 2024 85.17 85.49 84.71 85.00 84.46 1,559,100
Jan 23, 2024 84.08 84.86 83.80 84.64 84.11 1,200,900
Jan 22, 2024 84.50 84.99 84.32 84.50 83.97 1,808,700
Jan 19, 2024 84.24 84.45 83.39 84.37 83.84 2,250,300
Jan 18, 2024 82.47 83.70 82.00 83.61 83.08 1,459,100
Jan 17, 2024 82.39 83.49 82.00 82.83 82.31 1,175,200
Jan 16, 2024 82.47 82.75 82.10 82.53 82.01 1,336,100
Jan 12, 2024 82.92 83.00 82.27 82.74 82.22 1,086,400
Jan 11, 2024 82.62 82.80 81.84 82.69 82.17 1,587,000
Jan 10, 2024 81.10 82.68 80.41 82.64 82.12 2,058,900
Jan 9, 2024 82.58 82.58 80.16 80.55 80.04 2,851,800
Jan 8, 2024 82.51 82.92 81.56 82.87 82.35 1,416,500
Jan 5, 2024 82.46 82.83 82.21 82.72 82.20 1,920,600
Jan 4, 2024 82.73 83.53 82.15 82.30 81.78 2,470,500
Jan 3, 2024 83.37 83.93 82.66 83.19 82.67 2,042,300
Jan 2, 2024 82.55 83.30 82.29 83.28 82.76 1,888,000
Dec 29, 2023 82.23 82.64 82.00 82.50 81.98 1,390,600
Dec 28, 2023 81.86 82.59 81.58 82.11 81.59 1,411,900
Dec 27, 2023 81.47 81.96 81.29 81.91 81.39 1,149,900
Dec 26, 2023 81.22 81.97 80.96 81.72 81.21 878,900
Dec 22, 2023 81.51 81.85 80.60 81.45 80.94 1,135,300
Dec 21, 2023 80.84 81.47 80.61 81.21 80.70 1,632,400
Dec 20, 2023 81.59 81.99 80.66 80.72 80.21 2,133,700
Dec 19, 2023 81.31 82.24 80.81 82.10 81.58 2,032,300
Dec 18, 2023 80.96 81.55 80.42 81.29 80.78 2,282,800
Dec 15, 2023 80.85 81.03 79.97 80.57 80.06 6,747,500
Dec 14, 2023 84.07 84.17 80.71 81.28 80.77 3,841,600
Dec 13, 2023 84.02 84.64 83.72 84.03 83.50 2,512,900
Dec 12, 2023 83.10 84.38 82.93 84.35 83.82 2,814,600
Dec 11, 2023 82.70 83.39 82.50 83.11 82.59 1,571,500
Dec 8, 2023 82.00 82.61 81.82 82.55 82.03 1,728,800
Dec 7, 2023 82.02 82.46 81.82 82.00 81.48 1,798,400
Dec 6, 2023 82.80 83.09 81.50 81.73 81.22 1,827,900
Dec 5, 2023 82.60 83.21 82.35 82.61 82.09 3,017,900
Dec 4, 2023 82.31 83.33 82.09 82.73 82.21 2,217,300
Dec 1, 2023 82.26 83.09 82.01 82.61 82.09 2,016,200
Nov 30, 2023 81.82 83.03 81.31 82.71 82.19 6,219,400
Nov 29, 2023 82.24 82.51 81.61 81.63 81.12 2,158,200
Nov 28, 2023 82.84 83.03 82.17 82.18 81.66 2,181,200
Nov 27, 2023 82.87 83.10 82.47 82.97 82.45 2,021,500
Nov 24, 2023 82.65 83.45 82.49 82.94 82.42 895,100
Nov 22, 2023 82.02 82.72 81.65 82.43 81.91 1,621,300
Nov 21, 2023 81.32 82.42 81.00 81.90 81.38 1,924,800
Nov 20, 2023 81.23 81.62 80.80 81.17 80.66 2,403,200
Nov 17, 2023 81.29 81.96 81.10 81.77 81.25 1,831,100
Nov 16, 2023 80.55 81.58 80.43 81.11 80.60 2,326,000
Nov 15, 2023 81.72 82.09 80.41 80.42 79.91 2,900,100
Nov 14, 2023 0.42 Dividend
Nov 14, 2023 81.50 82.16 81.07 81.82 81.30 2,680,600
Nov 13, 2023 81.13 81.87 80.66 81.43 80.50 1,831,200
Nov 10, 2023 81.23 81.69 81.13 81.48 80.55 1,626,400
Nov 9, 2023 80.32 81.28 80.24 80.90 79.98 1,601,200
Nov 8, 2023 80.96 81.42 80.15 80.32 79.40 2,189,300
Nov 7, 2023 81.36 81.36 80.51 80.98 80.05 2,258,100
Nov 6, 2023 82.23 82.48 80.68 81.40 80.47 2,404,400
Nov 3, 2023 81.97 82.72 81.22 82.23 81.29 2,707,000
Nov 2, 2023 79.05 81.75 78.68 81.73 80.80 3,220,400
Nov 1, 2023 78.30 79.29 77.72 79.05 78.15 3,770,100
Oct 31, 2023 77.56 78.35 77.09 78.11 77.22 6,776,100
Oct 30, 2023 77.00 77.73 76.89 77.40 76.52 2,081,400
Oct 27, 2023 77.32 77.57 75.93 76.49 75.62 2,508,100
Oct 26, 2023 78.49 79.24 77.46 77.52 76.63 2,494,600
Oct 25, 2023 77.97 78.93 77.47 78.26 77.37 2,306,800
Oct 24, 2023 77.67 78.23 77.40 77.76 76.87 1,636,500
Oct 23, 2023 77.75 77.94 77.15 77.16 76.28 1,963,700
Oct 20, 2023 79.31 79.32 76.78 77.58 76.69 3,527,100
Oct 19, 2023 80.20 80.74 79.42 79.55 78.64 2,173,000
Oct 18, 2023 81.26 81.63 80.28 80.35 79.43 2,047,300
Oct 17, 2023 80.89 82.03 80.71 81.40 80.47 1,910,600
Oct 16, 2023 80.57 81.75 80.25 81.09 80.16 2,096,300
Oct 13, 2023 80.26 81.01 79.97 80.25 79.33 1,937,900
Oct 12, 2023 80.00 80.50 79.32 79.86 78.95 2,704,700
Oct 11, 2023 79.01 79.85 78.70 79.80 78.89 3,089,800
Oct 10, 2023 78.19 79.03 78.07 78.82 77.92 3,145,500
Oct 9, 2023 77.60 78.27 77.41 78.19 77.30 1,845,000
Oct 6, 2023 76.44 77.72 76.10 77.60 76.71 2,842,600
Oct 5, 2023 75.94 76.94 75.66 76.44 75.57 1,946,200
Oct 4, 2023 75.36 76.14 74.89 76.07 75.20 2,019,500
Oct 3, 2023 75.65 76.43 75.15 75.43 74.57 2,157,600
Oct 2, 2023 76.63 76.84 75.72 76.47 75.60 2,333,300
Sep 29, 2023 77.70 77.70 76.34 76.75 75.87 2,916,900
Sep 28, 2023 77.12 77.77 76.51 77.67 76.78 2,008,900
Sep 27, 2023 76.57 77.17 75.93 77.03 76.15 2,345,900
Sep 26, 2023 77.23 77.39 76.25 76.44 75.57 1,793,800
Sep 25, 2023 76.10 76.99 76.02 76.79 75.91 1,559,200
Sep 22, 2023 76.14 76.75 75.66 76.31 75.44 1,456,800
Sep 21, 2023 76.99 77.14 76.02 76.16 75.29 2,337,000
Sep 20, 2023 77.53 78.00 77.03 77.15 76.27 1,668,400
Sep 19, 2023 77.10 77.53 76.42 77.37 76.49 2,100,300
Sep 18, 2023 76.49 77.00 75.64 76.92 76.04 2,089,000
Sep 15, 2023 76.80 77.09 76.15 76.51 75.64 5,212,800
Sep 14, 2023 77.00 77.42 76.53 77.31 76.43 2,855,000
Sep 13, 2023 76.52 76.60 76.10 76.39 75.52 2,334,700
Sep 12, 2023 75.67 76.72 75.60 76.27 75.40 1,894,300
Sep 11, 2023 75.13 75.93 75.01 75.59 74.73 1,880,600
Sep 8, 2023 74.74 74.94 74.27 74.83 73.98 2,035,400
Sep 7, 2023 73.79 75.29 73.79 74.65 73.80 3,171,100
Sep 6, 2023 74.03 74.44 73.62 74.23 73.38 2,240,900
Sep 5, 2023 74.61 75.48 74.17 74.20 73.35 2,680,200
Sep 1, 2023 74.83 75.21 74.64 74.77 73.92 1,758,300
Aug 31, 2023 74.84 75.42 74.47 74.57 73.72 2,774,400
Aug 30, 2023 74.99 75.53 74.65 74.68 73.83 1,918,100
Aug 29, 2023 74.80 74.85 73.95 74.66 73.81 1,476,400
Aug 28, 2023 74.18 74.91 73.80 74.58 73.73 1,419,200
Aug 25, 2023 74.53 74.70 73.73 74.25 73.40 1,550,100
Aug 24, 2023 73.00 74.57 72.95 74.31 73.46 2,029,700
Aug 23, 2023 73.58 73.58 72.78 73.17 72.33 2,482,700
Aug 22, 2023 0.42 Dividend
Aug 22, 2023 74.03 74.32 73.36 73.39 72.55 1,523,000
Aug 21, 2023 74.91 75.01 74.18 74.45 73.18 2,053,300
Aug 18, 2023 74.94 75.69 74.47 74.85 73.58 2,864,400
Aug 17, 2023 76.18 76.70 75.55 75.61 74.32 1,664,700
Aug 16, 2023 75.51 76.41 75.51 75.83 74.54 1,608,000
Aug 15, 2023 76.10 76.20 75.63 75.73 74.44 1,934,500
Aug 14, 2023 76.47 76.83 76.12 76.64 75.34 1,817,700
Aug 11, 2023 75.58 76.53 75.42 76.45 75.15 1,676,400
Aug 10, 2023 76.08 76.79 75.47 75.71 74.42 1,850,100
Aug 9, 2023 77.30 77.30 75.57 75.67 74.38 2,995,800
Aug 8, 2023 77.29 77.55 76.53 77.06 75.75 3,302,700
Aug 7, 2023 77.11 78.43 77.06 77.95 76.62 2,302,500
Aug 4, 2023 77.36 78.22 76.53 76.85 75.54 2,607,800
Aug 3, 2023 76.57 77.33 75.68 77.05 75.74 2,800,600
Aug 2, 2023 74.40 77.33 73.00 76.24 74.94 5,006,700
Aug 1, 2023 72.44 72.68 72.09 72.11 70.88 2,210,100
Jul 31, 2023 72.44 72.80 71.97 72.34 71.11 2,987,200
Jul 28, 2023 72.46 72.70 71.97 72.39 71.16 1,800,100
Jul 27, 2023 72.96 73.07 72.05 72.06 70.83 2,160,100
Jul 26, 2023 72.58 73.26 72.14 72.77 71.53 1,873,900
Jul 25, 2023 72.27 72.61 72.03 72.50 71.27 2,013,400
Jul 24, 2023 72.47 73.05 72.28 72.46 71.23 1,590,100
Jul 21, 2023 72.58 72.82 72.01 72.41 71.18 2,199,000
Jul 20, 2023 71.66 72.42 71.35 72.39 71.16 1,799,300
Jul 19, 2023 70.72 71.45 70.44 71.32 70.11 1,883,900
Jul 18, 2023 70.48 71.15 69.92 70.94 69.73 1,643,000
Jul 17, 2023 69.39 70.81 69.00 70.38 69.18 1,525,200
Jul 14, 2023 70.09 70.20 69.11 69.58 68.40 1,686,100
Jul 13, 2023 69.91 70.25 69.59 69.95 68.76 1,826,800
Jul 12, 2023 70.99 71.05 70.01 70.25 69.06 2,404,500
Jul 11, 2023 69.62 70.56 69.58 70.50 69.30 2,255,200
Jul 10, 2023 70.04 70.22 69.32 69.57 68.39 2,174,700
Jul 7, 2023 69.51 70.65 69.02 70.04 68.85 2,608,400
Jul 6, 2023 69.46 69.74 69.09 69.64 68.46 2,383,000
Jul 5, 2023 69.46 70.16 69.21 69.91 68.72 2,407,700
Jul 3, 2023 69.60 70.56 69.46 70.19 69.00 952,900
Jun 30, 2023 69.44 70.00 69.26 69.80 68.61 1,890,400
Jun 29, 2023 68.45 69.22 68.34 69.12 67.94 1,489,300
Jun 28, 2023 68.16 68.53 67.67 68.38 67.22 2,125,600
Jun 27, 2023 67.78 68.71 67.12 68.50 67.34 1,491,000
Jun 26, 2023 67.16 67.96 67.02 67.58 66.43 1,627,000
Jun 23, 2023 67.23 67.66 66.91 67.14 66.00 2,967,700
Jun 22, 2023 67.52 67.71 67.10 67.54 66.39 1,807,300
Jun 21, 2023 67.20 67.97 66.58 67.53 66.38 2,960,500
Jun 20, 2023 68.92 69.00 67.72 67.80 66.65 2,914,900
Jun 16, 2023 69.88 70.28 69.32 69.43 68.25 5,587,600
Jun 15, 2023 68.67 69.83 68.50 69.76 68.57 2,095,600
Jun 14, 2023 69.65 70.22 68.57 68.76 67.59 2,470,700
Jun 13, 2023 68.72 69.86 68.13 69.40 68.22 3,324,000
Jun 12, 2023 68.75 69.10 68.14 68.74 67.57 1,569,600
Jun 9, 2023 68.31 69.08 68.04 68.97 67.80 1,741,300
Jun 8, 2023 68.24 68.38 67.51 68.21 67.05 1,925,300
Jun 7, 2023 67.73 68.62 67.44 68.40 67.24 1,906,800
Jun 6, 2023 67.45 67.79 67.09 67.67 66.52 1,865,800
Jun 5, 2023 66.90 67.60 66.86 67.13 65.99 1,950,900
Jun 2, 2023 65.42 66.80 65.31 66.60 65.47 2,642,200
Jun 1, 2023 64.67 64.91 64.30 64.69 63.59 2,786,000
May 31, 2023 64.99 65.16 64.10 64.21 63.12 4,414,000
May 30, 2023 64.52 65.30 64.17 65.24 64.13 2,855,500
May 26, 2023 64.55 65.19 64.47 64.49 63.39 2,149,900
May 25, 2023 64.54 65.08 64.34 64.61 63.51 1,835,700
May 24, 2023 65.50 65.76 64.49 64.56 63.46 2,457,100
May 23, 2023 66.70 66.93 66.02 66.04 64.92 1,924,100
May 22, 2023 66.84 67.21 66.22 66.58 65.45 1,995,200
May 19, 2023 67.45 67.58 66.61 66.88 65.74 2,024,000
May 18, 2023 66.19 67.06 65.92 66.91 65.77 1,755,900
May 17, 2023 65.54 66.69 65.42 66.19 65.06 2,030,400
May 16, 2023 0.42 Dividend
May 16, 2023 65.62 65.79 65.01 65.16 64.05 1,751,300
May 15, 2023 66.13 66.40 65.80 66.09 64.55 2,010,900
May 12, 2023 66.80 67.09 65.59 66.11 64.57 1,688,600
May 11, 2023 66.11 66.77 65.81 66.67 65.12 2,324,000
May 10, 2023 67.57 67.79 66.14 66.72 65.17 2,187,900
May 9, 2023 67.53 67.89 67.04 67.42 65.85 1,440,000
May 8, 2023 68.06 68.28 67.57 67.64 66.07 1,620,500
May 5, 2023 67.69 68.27 67.01 67.59 66.02 2,460,800
May 4, 2023 66.89 66.90 65.17 66.82 65.27 3,509,700
May 3, 2023 68.84 69.16 67.33 67.36 65.79 2,025,800
May 2, 2023 69.57 69.62 68.12 68.64 67.04 3,025,700
May 1, 2023 69.85 70.69 69.22 70.36 68.72 2,877,100
Apr 28, 2023 69.43 70.37 68.53 69.85 68.23 4,197,900
Apr 27, 2023 65.60 69.57 64.94 69.47 67.85 3,767,000
Apr 26, 2023 65.28 65.93 64.89 65.39 63.87 2,768,900
Apr 25, 2023 65.81 66.19 65.28 65.77 64.24 2,350,900
Apr 24, 2023 65.91 66.34 65.80 66.08 64.54 1,868,900

Related Tickers

MET MetLife, Inc.
72.28
+0.44%
 
UNM Unum Group
52.04
+0.45%
 
PRU Prudential Financial, Inc.
111.46
-0.01%
 
LNC Lincoln National Corporation
28.75
+1.73%
 
PUK Prudential plc
18.67
+1.19%
 
PRI Primerica, Inc.
219.85
+1.08%
 
MFC Manulife Financial Corporation
23.45
-0.04%
 
GL Globe Life Inc.
74.41
+12.07%
 
FG F&G Annuities & Life, Inc.
38.27
+2.85%
 
JXN Jackson Financial Inc.
68.50
+2.16%