AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201842.8443.0142.6342.9442.942,615,200
Jul 16, 201842.6142.9742.4542.7842.783,541,000
Jul 13, 201842.4142.7042.2842.6042.602,321,700
Jul 12, 201842.7042.8242.1342.4842.483,002,700
Jul 11, 201842.9743.0242.2742.4942.493,894,000
Jul 10, 201843.3243.3443.0143.2243.222,323,400
Jul 09, 201842.9743.4542.7543.3643.363,045,200
Jul 06, 201842.8943.1142.6142.9142.912,610,400
Jul 05, 201843.3543.3542.4743.0443.043,091,600
Jul 03, 201843.0443.2942.8742.9042.901,478,000
Jul 02, 201842.8542.9242.5642.8942.892,289,000
Jun 29, 201843.4543.5543.0143.0243.024,264,100
Jun 28, 201843.4243.5843.0143.2143.213,349,900
Jun 27, 201843.9144.1443.4043.4143.412,441,600
Jun 26, 201844.1144.2643.9944.0044.002,112,100
Jun 25, 201844.0144.3843.8344.0844.082,880,500
Jun 22, 201844.6744.7744.1544.1944.193,291,100
Jun 21, 201844.6044.6844.3244.4344.432,251,400
Jun 20, 201844.9945.1844.5944.7244.722,995,300
Jun 19, 201844.9945.2944.8745.0045.003,159,900
Jun 18, 201845.4045.5244.8345.1745.173,707,600
Jun 15, 201845.5145.7645.0145.7545.754,431,000
Jun 14, 201845.6545.7445.3045.6845.682,464,200
Jun 13, 201845.8245.9745.6545.6845.683,143,400
Jun 12, 201845.8146.0045.4645.7445.742,389,600
Jun 11, 201845.9845.9945.6745.7545.753,490,200
Jun 08, 201845.7045.9145.5745.8945.892,287,000
Jun 07, 201845.8945.9045.5545.6845.682,919,300
Jun 06, 201845.5845.7845.2545.7045.702,336,800
Jun 05, 201845.2645.5745.1645.4545.453,482,700
Jun 04, 201845.6245.7045.4045.4345.431,942,600
Jun 01, 201845.5045.5945.2645.4045.402,445,400
May 31, 201845.3045.4044.8745.0645.065,031,200
May 30, 201845.0045.8544.8745.5645.563,901,400
May 29, 201845.0345.1344.2644.5744.574,555,000
May 25, 201845.1745.4145.1445.3445.342,825,000
May 24, 201845.3445.4544.9545.3145.312,439,500
May 23, 201845.4145.5345.1145.3145.313,528,600
May 22, 201845.5145.7045.4045.5845.582,512,700
May 22, 20180.26 Dividend
May 21, 201845.6145.8145.5145.7545.492,406,900
May 18, 201845.6945.6945.2845.3945.133,051,600
May 17, 201845.4045.5945.3045.5345.272,900,000
May 16, 201845.0745.6644.9445.4145.152,576,800
May 15, 201845.2445.5444.9445.1044.842,832,500
May 14, 201845.2545.5245.0845.2444.981,905,000
May 11, 201845.3445.5145.0745.2344.972,567,100
May 10, 201844.8845.4644.7045.3545.092,878,400
May 09, 201844.9344.9844.3344.7544.502,518,300
May 08, 201844.7145.0044.5544.8244.572,775,500
May 07, 201844.8144.8344.3144.5944.343,184,100
May 04, 201844.2444.9144.1044.8144.563,109,400
May 03, 201844.7644.8044.0644.4544.204,142,700
May 02, 201845.3145.5144.9945.0544.796,848,600
May 01, 201845.2545.5045.0045.4045.142,918,300
Apr 30, 201846.0146.1945.5345.5745.313,460,800
Apr 27, 201845.5645.9945.4745.8945.632,220,200
Apr 26, 201845.5246.1945.2545.6845.424,254,100
Apr 25, 201845.2045.5344.7245.4145.153,403,500
Apr 24, 201845.4145.5644.8045.1744.912,191,000
Apr 23, 201845.3645.5945.1145.3045.041,884,500
Apr 20, 201845.3545.5245.0045.2845.024,331,600
Apr 19, 201845.0045.2844.9545.2344.972,520,200
Apr 18, 201845.3145.3645.0145.0244.763,726,500
Apr 17, 201845.0045.2844.7945.1844.924,372,900
Apr 16, 201844.8945.1244.6944.7744.522,940,800
Apr 13, 201844.9145.0744.4144.5644.312,078,500
Apr 12, 201844.5044.8844.4444.6544.402,354,800
Apr 11, 201844.0944.4443.8444.1943.942,319,200
Apr 10, 201844.1844.5944.0344.3844.132,355,200
Apr 09, 201843.6544.2143.3843.5943.343,285,800
Apr 06, 201843.4944.1243.0743.3743.123,570,800
Apr 05, 201844.4944.4943.6643.7043.457,055,800
Apr 04, 201843.1444.3143.1244.2443.993,697,400
Apr 03, 201843.3443.7743.1743.6943.445,217,300
Apr 02, 201843.8544.0842.4242.9742.733,210,900
Mar 29, 201843.7744.0343.6643.7643.512,898,800
Mar 28, 201843.5243.9343.1643.5543.304,722,300
Mar 27, 201843.8144.0343.2043.4843.238,107,100
Mar 26, 201843.9244.2343.5644.0943.843,450,300
Mar 23, 201844.4844.6143.2343.3543.104,228,200
Mar 22, 201844.9745.2344.3544.3744.125,500,500
Mar 21, 201845.5045.7445.2445.3745.114,883,100
Mar 20, 201844.8945.5344.8245.4345.174,794,300
Mar 19, 201845.4345.5244.3144.7044.454,998,900
Mar 19, 20182/1 Stock Split
Mar 16, 201845.1345.3544.9345.2444.994,047,100
Mar 16, 20181/1 Stock Split
Mar 15, 201845.1945.3744.9745.0144.751,756,600
Mar 14, 201845.4245.5344.9945.1044.852,026,600
Mar 13, 201845.6345.8845.2545.3845.122,522,800
Mar 12, 201845.7645.7845.2745.4245.161,723,000
Mar 09, 201845.0445.8545.0045.8445.581,806,900
Mar 08, 201844.5645.0144.4444.9944.741,645,100
Mar 07, 201843.8644.4743.8344.3844.133,064,400
Mar 06, 201844.3144.4443.7644.3944.141,638,100
Mar 05, 201843.5644.4643.4944.1343.871,990,700
Mar 02, 201843.7143.8943.1543.7643.512,549,700
Mar 01, 201844.5144.9043.4343.8343.582,266,800
Feb 28, 201845.1745.4644.4344.4444.192,164,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...