AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201788.8789.6788.3989.2689.263,019,526
Dec 14, 201788.5489.1088.2388.4288.421,532,200
Dec 13, 201788.6589.0388.4288.4988.491,386,400
Dec 12, 201788.3889.1588.3388.7688.761,195,500
Dec 11, 201788.2888.6487.8988.4888.481,169,300
Dec 08, 201788.0688.1787.5088.1688.161,426,400
Dec 07, 201787.3088.1987.1587.9487.941,079,500
Dec 06, 201787.9788.4187.4687.6187.611,527,500
Dec 05, 201788.3888.5587.5787.8487.841,619,400
Dec 04, 201788.4588.7487.4388.1488.141,949,100
Dec 01, 201787.9288.0985.2387.6087.601,781,700
Nov 30, 201787.6088.1086.9587.6487.643,535,300
Nov 29, 201786.3887.5686.2487.1987.191,548,100
Nov 28, 201785.5086.4085.3686.2786.271,705,100
Nov 27, 201785.0985.9584.9985.4485.441,767,700
Nov 24, 201785.2585.4984.6885.0085.00621,900
Nov 22, 201785.0885.3584.8385.0585.051,230,200
Nov 21, 201785.0185.6685.0085.0885.081,270,900
Nov 20, 201784.1084.9584.0784.6884.681,394,800
Nov 17, 201783.9884.1583.2683.8583.851,778,600
Nov 16, 201784.7284.9684.1584.3184.311,335,000
Nov 15, 201783.9384.6383.6984.4484.441,516,700
Nov 14, 201783.5284.5383.2784.2784.271,193,500
Nov 14, 20170.45 Dividend
Nov 13, 201783.2784.5283.1084.4083.951,348,900
Nov 10, 201783.9484.0183.0083.4483.001,181,700
Nov 09, 201783.8184.3883.5584.0883.63931,000
Nov 08, 201783.7284.2283.5483.9983.541,110,900
Nov 07, 201784.7585.0283.3783.8183.361,520,400
Nov 06, 201783.8784.8883.8384.5784.121,533,300
Nov 03, 201784.2084.3283.7083.9883.531,208,700
Nov 02, 201784.4284.7183.9284.4183.962,907,200
Nov 01, 201784.1484.6583.9984.2983.841,415,100
Oct 31, 201783.8284.1083.6583.8983.441,471,000
Oct 30, 201783.7184.1983.6383.8383.381,056,500
Oct 27, 201783.6684.0483.3483.9483.491,673,700
Oct 26, 201784.9985.7083.2183.6383.182,203,700
Oct 25, 201784.3884.5483.5184.0783.622,328,600
Oct 24, 201784.7584.7784.0284.5684.111,407,100
Oct 23, 201783.9884.3683.6884.3283.871,491,000
Oct 20, 201785.1485.2483.6883.8583.401,559,900
Oct 19, 201783.6084.4983.6084.4584.00959,200
Oct 18, 201783.8084.0283.2183.7683.311,023,400
Oct 17, 201784.1684.3583.4583.7683.31906,800
Oct 16, 201784.0684.5183.7284.1883.731,148,400
Oct 13, 201784.0384.6883.9684.0183.561,240,100
Oct 12, 201783.7984.1283.3883.9483.491,097,500
Oct 11, 201783.5083.9683.0983.8883.431,540,600
Oct 10, 201782.7283.6282.6583.6283.171,778,600
Oct 09, 201782.2382.7182.0582.5882.14965,700
Oct 06, 201782.7182.9682.0182.2781.83876,900
Oct 05, 201782.0783.0282.0782.4982.051,182,900
Oct 04, 201782.1582.4982.0582.1281.681,295,500
Oct 03, 201781.9682.3081.6582.2381.791,119,500
Oct 02, 201781.5282.1381.4181.9781.533,141,100
Sep 29, 201782.2882.2881.1081.3980.961,664,900
Sep 28, 201783.7483.7581.5182.3081.863,145,000
Sep 27, 201783.7883.9983.0583.7883.332,063,700
Sep 26, 201783.1483.8583.0783.5483.091,464,500
Sep 25, 201783.8384.5183.4784.2683.811,379,100
Sep 22, 201783.5184.0583.4283.9483.491,140,700
Sep 21, 201783.9383.9483.3283.6383.181,692,600
Sep 20, 201783.8084.2483.6183.9283.471,524,100
Sep 19, 201783.1283.8083.0883.6483.191,345,700
Sep 18, 201782.8983.2682.7183.1582.711,326,900
Sep 15, 201781.9382.8881.7982.8182.372,438,600
Sep 14, 201782.0182.1381.3982.1181.671,373,500
Sep 13, 201782.0682.2081.9082.0481.601,032,400
Sep 12, 201782.6182.8081.9882.2481.801,263,800
Sep 11, 201782.1982.5481.7582.4782.031,439,200
Sep 08, 201779.9081.4079.7581.1880.751,762,500
Sep 07, 201781.9381.9480.0880.5580.121,729,100
Sep 06, 201781.7182.1981.5881.6881.241,585,900
Sep 05, 201782.6983.1281.3681.5281.092,309,600
Sep 01, 201782.5583.3982.4682.9082.461,570,600
Aug 31, 201782.2282.7082.0682.5582.113,854,400
Aug 30, 201781.6982.3781.2182.0681.622,065,600
Aug 29, 201780.3581.7580.0081.7181.272,225,200
Aug 28, 201780.8681.1480.6380.8080.372,031,900
Aug 25, 201780.6081.1080.5780.9180.481,371,000
Aug 24, 201780.3280.6379.9880.3979.961,393,700
Aug 23, 201779.6380.2879.6380.0679.63899,800
Aug 22, 201779.9080.2479.7780.1779.741,149,500
Aug 21, 201779.5180.1179.1679.7179.291,730,500
Aug 21, 20170.43 Dividend
Aug 18, 201779.7180.2679.4179.8478.991,397,300
Aug 17, 201780.7681.0079.8079.8378.981,496,500
Aug 16, 201781.5081.6980.7680.8279.961,273,200
Aug 15, 201781.5181.8981.1081.2680.391,138,400
Aug 14, 201780.9981.5180.8281.2580.381,178,200
Aug 11, 201780.6781.2380.6780.7579.891,372,200
Aug 10, 201781.2581.5580.8180.8279.961,666,400
Aug 09, 201781.1181.8080.7381.7780.901,542,300
Aug 08, 201781.0881.5881.0381.2480.371,192,500
Aug 07, 201781.1481.5580.9181.1080.231,277,100
Aug 04, 201781.2981.3380.7481.1680.291,141,900
Aug 03, 201781.0881.4580.8180.9780.101,265,600
Aug 02, 201780.6681.2480.5181.1680.291,260,700
Aug 01, 201780.0980.9479.6280.8980.031,855,000
Jul 31, 201779.5879.9179.2579.7578.902,953,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...