AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201955.0555.2154.5655.1955.192,042,624
Jul 22, 201955.0555.3754.7955.0655.063,105,700
Jul 19, 201956.3756.4954.9655.0055.003,987,600
Jul 18, 201955.7956.2155.5356.1356.132,136,500
Jul 17, 201956.1256.1955.4955.6455.642,843,700
Jul 16, 201956.2356.6155.8056.1156.113,330,500
Jul 15, 201957.1557.1856.5256.5756.573,026,600
Jul 12, 201956.6456.9656.3456.8956.892,209,100
Jul 11, 201956.5556.6456.0756.3656.362,830,900
Jul 10, 201956.5957.0856.3756.5156.512,202,900
Jul 09, 201956.3356.7556.2556.5356.532,536,200
Jul 08, 201956.6856.9456.5656.6556.651,855,700
Jul 05, 201956.9156.9656.5256.8156.812,153,500
Jul 03, 201956.4356.9356.3956.8556.851,599,400
Jul 02, 201955.9756.2455.7156.2156.212,560,800
Jul 01, 201955.4955.8455.1655.8255.822,890,000
Jun 28, 201954.8054.9654.6154.8154.813,337,200
Jun 27, 201954.3654.9354.3654.5554.552,979,300
Jun 26, 201954.9554.9954.1754.2454.242,779,200
Jun 25, 201955.1055.3654.8754.9554.952,674,500
Jun 24, 201954.9655.3254.8355.0255.023,910,700
Jun 21, 201955.3355.6754.9154.9554.954,826,900
Jun 20, 201955.4755.4954.6355.3455.343,248,600
Jun 19, 201955.1855.4555.0255.1455.142,619,300
Jun 18, 201954.7155.3154.6454.9254.922,554,900
Jun 17, 201955.1355.2354.5054.5554.551,769,600
Jun 14, 201954.5755.1154.3355.0455.042,923,600
Jun 13, 201954.5354.7454.3154.4754.472,890,900
Jun 12, 201954.1954.6554.1954.3854.382,571,000
Jun 11, 201954.5754.7853.9254.0454.042,685,200
Jun 10, 201954.8954.9854.2954.3554.352,942,900
Jun 07, 201954.0054.7353.9654.5554.552,343,700
Jun 06, 201953.9154.0153.5253.8253.823,297,700
Jun 05, 201953.0953.8953.0153.7653.763,046,600
Jun 04, 201952.9053.1052.4653.0053.003,319,600
Jun 03, 201951.2652.4751.1452.4352.434,181,400
May 31, 201951.2751.6951.1151.3051.302,448,700
May 30, 201951.4951.9251.4051.5751.571,907,300
May 29, 201951.3051.5151.0451.4351.432,603,800
May 28, 201951.9152.2951.3051.3051.304,302,100
May 24, 201951.6052.1051.6052.0152.012,540,200
May 23, 201951.8851.8951.2151.5251.522,607,800
May 22, 201951.8952.3051.6452.2152.212,177,200
May 21, 201952.0052.2451.8051.9551.952,556,100
May 21, 20190.27 Dividend
May 20, 201952.1452.4551.8852.1651.893,161,300
May 17, 201951.5552.4451.4352.1851.912,905,700
May 16, 201951.4652.2751.3951.9351.662,456,800
May 15, 201950.7451.5250.7251.3151.043,574,900
May 14, 201950.5651.4350.5051.1350.873,154,600
May 13, 201950.5850.8750.1650.4750.214,021,300
May 10, 201950.3551.3650.1851.2751.003,742,000
May 09, 201949.9050.5849.9050.4950.233,091,500
May 08, 201949.9650.6549.9250.2449.982,641,700
May 07, 201950.2450.5449.9150.1149.852,950,300
May 06, 201949.9150.6849.7250.5250.262,306,300
May 03, 201950.3150.6950.2750.4950.232,249,700
May 02, 201950.2150.5749.9750.2549.992,559,200
May 01, 201950.5150.7250.1350.2249.963,472,900
Apr 30, 201949.7950.4049.7250.3850.124,202,800
Apr 29, 201949.7050.1049.6649.7249.462,563,200
Apr 26, 201949.4150.0248.6749.5349.272,853,600
Apr 25, 201948.6449.2148.5949.1848.932,939,300
Apr 24, 201948.8149.0148.6848.8948.642,436,800
Apr 23, 201948.6549.2748.5048.9148.663,495,000
Apr 22, 201948.6848.8748.4548.5648.312,234,000
Apr 18, 201948.9849.2648.7548.9248.674,271,900
Apr 17, 201949.7649.7648.9349.0448.793,103,300
Apr 16, 201949.0449.6248.8449.5949.333,326,600
Apr 15, 201949.5649.6448.7948.9548.704,309,000
Apr 12, 201949.7949.8049.0749.5149.253,611,500
Apr 11, 201949.3649.5649.1549.3749.113,147,200
Apr 10, 201948.9349.2548.8049.2148.962,493,300
Apr 09, 201949.0649.2048.8349.0448.793,082,000
Apr 08, 201949.1249.2748.9149.1248.873,303,600
Apr 05, 201948.9749.0648.8249.0048.753,149,900
Apr 04, 201948.8549.0548.6648.7848.532,525,200
Apr 03, 201949.5549.5548.2948.7648.515,489,300
Apr 02, 201949.7849.8449.2349.2549.003,630,100
Apr 01, 201950.3150.4649.7749.8849.624,066,200
Mar 29, 201950.0050.0449.6950.0049.744,071,100
Mar 28, 201949.9050.1249.4249.7049.441,983,300
Mar 27, 201949.8150.0249.6249.8249.562,318,900
Mar 26, 201949.9150.1449.5049.8349.572,212,700
Mar 25, 201949.5049.7349.2749.5249.262,244,100
Mar 22, 201949.6549.9949.4249.4649.203,596,700
Mar 21, 201949.2550.0549.1449.9749.713,080,700
Mar 20, 201950.0650.3049.3949.4649.203,006,100
Mar 19, 201950.5050.6649.9950.1049.842,448,600
Mar 18, 201950.1150.4249.9550.2549.992,897,600
Mar 15, 201949.4950.1549.4949.9549.696,845,500
Mar 14, 201949.3549.7049.2849.7049.442,376,800
Mar 13, 201949.2749.6149.1949.3949.132,381,400
Mar 12, 201949.1749.3548.9849.1648.912,530,600
Mar 11, 201948.7949.0948.6449.0748.822,236,200
Mar 08, 201948.3548.6348.1848.5548.302,542,300
Mar 07, 201948.8048.9648.4248.6348.382,957,500
Mar 06, 201949.0949.3748.9348.9548.702,187,500
Mar 05, 201949.1249.3348.8349.1548.902,434,000
Mar 04, 201949.2149.7148.7449.0648.812,672,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...