AFL - Aflac Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201845.200045.280044.730045.220145.2201978,811
Apr 24, 201845.410045.560044.800045.170045.17002,184,200
Apr 23, 201845.360045.590045.110045.300045.30001,884,500
Apr 20, 201845.350045.520045.000045.280045.28004,331,600
Apr 19, 201845.000045.280044.950045.230045.23002,520,200
Apr 18, 201845.310045.360045.010045.020045.02003,726,500
Apr 17, 201845.000045.280044.790045.180045.18004,372,900
Apr 16, 201844.890045.120044.690044.770044.77002,940,800
Apr 13, 201844.910045.070044.410044.560044.56002,078,500
Apr 12, 201844.500044.880044.440044.650044.65002,354,800
Apr 11, 201844.090044.440043.840044.190044.19002,319,200
Apr 10, 201844.180044.590044.030044.380044.38002,355,200
Apr 09, 201843.650044.210043.380043.590043.59003,285,800
Apr 06, 201843.490044.120043.070043.370043.37003,570,800
Apr 05, 201844.490044.490043.660043.700043.70007,055,800
Apr 04, 201843.140044.310043.120044.240044.24003,697,400
Apr 03, 201843.340043.770043.170043.690043.69005,217,300
Apr 02, 201843.850044.080042.420042.970042.97003,210,900
Mar 29, 201843.770044.030043.660043.760043.76002,898,800
Mar 28, 201843.520043.930043.160043.550043.55004,722,300
Mar 27, 201843.810044.030043.200043.480043.48008,107,100
Mar 26, 201843.920044.230043.560044.090044.09003,450,300
Mar 23, 201844.480044.610043.230043.350043.35004,228,200
Mar 22, 201844.970045.230044.350044.370044.37005,500,500
Mar 21, 201845.500045.740045.240045.370045.37004,883,100
Mar 20, 201844.890045.530044.820045.430045.43004,794,300
Mar 19, 201845.430045.520044.310044.700044.70004,998,900
Mar 19, 20182/1 Stock Split
Mar 16, 201845.125045.350044.930045.245045.24508,094,200
Mar 16, 20181/1 Stock Split
Mar 15, 201845.195045.365044.975045.010045.01003,513,200
Mar 14, 201845.425045.525044.990045.105045.10504,053,200
Mar 13, 201845.635045.880045.250045.375045.37505,045,600
Mar 12, 201845.760045.775045.270045.415045.41503,446,000
Mar 09, 201845.040045.850045.000045.840045.84003,613,800
Mar 08, 201844.555045.015044.445044.995044.99503,290,200
Mar 07, 201843.860044.475043.825044.385044.38506,128,800
Mar 06, 201844.310044.445043.765044.390044.39003,276,200
Mar 05, 201843.555044.460043.485044.125044.12503,981,400
Mar 02, 201843.705043.890043.155043.755043.75505,099,400
Mar 01, 201844.505044.900043.430043.830043.83004,533,600
Feb 28, 201845.165045.455044.430044.440044.44004,329,200
Feb 27, 201845.305045.630044.925044.995044.99504,519,400
Feb 26, 201844.930045.395044.665045.380045.38003,636,400
Feb 23, 201844.395044.840044.395044.785044.78503,153,400
Feb 22, 201844.605044.780044.165044.265044.26504,205,000
Feb 21, 201844.395045.345044.330044.440044.44004,553,400
Feb 20, 201844.380044.970044.310044.460044.46004,555,000
Feb 20, 20180.52 Dividend
Feb 16, 201844.040045.020044.040044.825044.30504,285,000
Feb 15, 201844.085044.315043.735044.210043.69713,425,400
Feb 14, 201843.255043.945043.215043.825043.31664,493,400
Feb 13, 201842.455043.200042.415043.035042.53583,533,800
Feb 12, 201842.555042.910042.125042.565042.07123,779,200
Feb 09, 201842.145042.620041.410042.385041.89335,242,600
Feb 08, 201842.915043.065041.615041.625041.14215,560,200
Feb 07, 201842.720043.555042.635042.800042.30354,643,600
Feb 06, 201842.370042.995041.690042.810042.31347,481,800
Feb 05, 201844.330044.555043.025043.105042.60504,887,200
Feb 02, 201844.795045.285044.410044.475043.95914,697,000
Feb 01, 201844.290045.350044.195044.845044.32487,420,600
Jan 31, 201844.325044.445043.890044.100043.58845,071,800
Jan 30, 201844.550044.605044.225044.285043.77134,528,000
Jan 29, 201845.390045.505044.725044.775044.25564,216,000
Jan 26, 201844.705045.520044.705045.495044.96724,072,200
Jan 25, 201844.410044.790044.190044.710044.19134,557,400
Jan 24, 201844.245044.505044.020044.215043.70215,099,600
Jan 23, 201843.665044.150043.635044.040043.52915,023,000
Jan 22, 201844.000044.100043.660043.845043.33644,787,800
Jan 19, 201843.205043.705043.155043.410042.90643,745,200
Jan 18, 201843.905044.175043.070043.220042.71866,981,600
Jan 17, 201843.515044.135043.265043.910043.40066,480,000
Jan 16, 201842.495043.545042.460043.195042.693910,066,200
Jan 12, 201845.500045.500041.850042.470041.977327,589,200
Jan 11, 201845.600045.865045.445045.845045.31322,754,400
Jan 10, 201844.955045.555044.860045.370044.84373,336,600
Jan 09, 201845.100045.650044.975045.000044.47803,404,800
Jan 08, 201844.935045.050044.850044.980044.45822,866,400
Jan 05, 201844.685044.875044.480044.865044.34452,737,800
Jan 04, 201844.285044.920044.230044.570044.05303,323,200
Jan 03, 201843.865044.160043.790044.115043.60323,575,600
Jan 02, 201844.180044.330043.835043.985043.47474,227,200
Dec 29, 201744.155044.265043.890043.890043.38081,995,200
Dec 28, 201744.000044.145043.790044.115043.60321,653,400
Dec 27, 201743.755044.055043.700043.855043.34632,760,200
Dec 26, 201743.660043.935043.610043.820043.31171,741,000
Dec 22, 201743.600043.750043.400043.605043.09923,048,000
Dec 21, 201743.760043.960043.460043.555043.04975,847,400
Dec 20, 201744.125044.140043.655043.680043.17334,538,200
Dec 19, 201744.175044.275043.945043.990043.47974,008,400
Dec 18, 201744.865044.905044.025044.145043.63293,198,200
Dec 15, 201744.435044.835044.195044.630044.11236,039,000
Dec 14, 201744.270044.550044.115044.210043.69713,064,400
Dec 13, 201744.325044.515044.210044.245043.73172,772,800
Dec 12, 201744.190044.575044.165044.380043.86522,391,000
Dec 11, 201744.140044.320043.945044.240043.72682,338,600
Dec 08, 201744.030044.085043.750044.080043.56862,852,800
Dec 07, 201743.650044.095043.575043.970043.45992,159,000
Dec 06, 201743.985044.205043.730043.805043.29683,055,000
Dec 05, 201744.190044.275043.785043.920043.41053,238,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...