Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

45.31+0.61 (+1.36%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2020	44.55	45.55	44.29	45.31	45.31	3,684,400
Dec 01, 2020	44.94	45.13	44.40	44.70	44.70	4,043,100
Nov 30, 2020	44.79	45.19	43.91	43.93	43.93	5,918,300
Nov 27, 2020	45.16	46.13	45.16	45.28	45.28	2,073,600
Nov 25, 2020	45.65	45.84	45.04	45.61	45.61	4,127,900
Nov 24, 2020	45.40	46.43	44.75	46.13	46.13	5,006,300
Nov 23, 2020	44.38	44.87	44.18	44.45	44.45	4,779,700
Nov 20, 2020	43.44	43.98	43.32	43.85	43.85	4,462,100
Nov 19, 2020	42.63	43.74	42.52	43.72	43.72	3,475,500
Nov 18, 2020	43.10	43.96	42.85	42.86	42.86	5,550,900
Nov 17, 2020	42.58	43.37	42.23	43.00	43.00	4,739,500
Nov 17, 2020	0.28 Dividend
Nov 16, 2020	42.75	43.26	42.24	43.23	42.95	5,340,800
Nov 13, 2020	40.75	41.83	40.50	41.52	41.25	2,908,100
Nov 12, 2020	40.30	40.77	39.74	40.31	40.05	3,908,300
Nov 11, 2020	41.84	41.92	40.66	40.88	40.62	4,186,300
Nov 10, 2020	41.49	42.30	41.14	41.85	41.58	4,886,900
Nov 09, 2020	40.27	42.23	39.17	41.49	41.22	7,856,300
Nov 06, 2020	37.23	37.64	36.65	36.90	36.66	3,970,300
Nov 05, 2020	36.84	37.54	36.60	37.20	36.96	5,234,000
Nov 04, 2020	35.65	37.20	35.28	36.53	36.29	5,122,500
Nov 03, 2020	36.19	36.54	35.99	36.24	36.01	5,029,000
Nov 02, 2020	34.59	35.65	34.22	35.52	35.29	4,717,900
Oct 30, 2020	33.97	34.42	33.37	33.95	33.73	5,321,300
Oct 29, 2020	34.21	34.60	33.59	34.22	34.00	4,621,200
Oct 28, 2020	35.84	36.28	34.01	34.15	33.93	6,813,500
Oct 27, 2020	36.68	36.69	35.35	35.36	35.13	3,849,200
Oct 26, 2020	37.39	37.42	36.34	36.77	36.53	2,998,300
Oct 23, 2020	37.77	38.03	37.45	37.85	37.60	2,501,500
Oct 22, 2020	36.67	37.53	36.31	37.51	37.27	2,311,900
Oct 21, 2020	36.74	37.02	36.56	36.65	36.41	2,760,300
Oct 20, 2020	36.93	37.25	36.71	36.91	36.67	3,219,300
Oct 19, 2020	37.30	37.48	36.43	36.48	36.24	3,208,400
Oct 16, 2020	37.41	37.74	36.99	37.21	36.97	2,630,900
Oct 15, 2020	36.61	37.39	36.40	37.25	37.01	2,443,800
Oct 14, 2020	37.20	37.71	36.96	36.98	36.74	2,635,100
Oct 13, 2020	38.27	38.31	37.09	37.21	36.97	2,579,300
Oct 12, 2020	38.14	38.72	38.06	38.40	38.15	2,163,800
Oct 09, 2020	38.49	38.55	37.94	38.10	37.85	2,539,600
Oct 08, 2020	38.21	38.60	37.93	38.24	37.99	2,320,000
Oct 07, 2020	37.73	38.40	37.59	37.91	37.66	3,448,400
Oct 06, 2020	37.83	38.47	37.22	37.37	37.13	4,076,900
Oct 05, 2020	37.33	37.74	37.14	37.43	37.19	3,317,300
Oct 02, 2020	35.99	37.15	35.69	36.88	36.64	2,973,800
Oct 01, 2020	36.38	36.70	35.94	36.39	36.15	2,482,900
Sep 30, 2020	36.25	36.82	36.04	36.35	36.11	3,922,300
Sep 29, 2020	36.10	36.34	35.60	36.02	35.79	2,908,100
Sep 28, 2020	36.36	36.95	36.25	36.33	36.09	3,502,200
Sep 25, 2020	35.20	35.95	35.18	35.73	35.50	2,924,000
Sep 24, 2020	35.75	36.22	34.92	35.67	35.44	2,932,700
Sep 23, 2020	36.50	36.96	35.60	35.62	35.39	3,137,600
Sep 22, 2020	36.27	36.92	35.97	36.37	36.13	3,618,100
Sep 21, 2020	37.08	37.40	35.93	36.41	36.17	5,030,700
Sep 18, 2020	37.49	38.40	37.41	37.80	37.56	17,653,100
Sep 17, 2020	36.96	37.64	36.59	37.62	37.38	3,793,300
Sep 16, 2020	36.76	37.74	36.61	37.21	36.97	3,813,000
Sep 15, 2020	37.12	37.24	36.51	36.69	36.45	3,220,600
Sep 14, 2020	36.99	37.47	36.60	37.07	36.83	3,441,400
Sep 11, 2020	36.28	36.80	36.02	36.39	36.15	3,067,000
Sep 10, 2020	37.14	37.55	36.17	36.21	35.98	3,335,900
Sep 09, 2020	37.25	37.55	36.98	37.04	36.80	3,473,800
Sep 08, 2020	37.89	38.00	36.81	36.94	36.70	5,122,100
Sep 04, 2020	37.63	38.07	36.85	37.86	37.61	5,104,300
Sep 03, 2020	37.38	38.29	36.65	36.94	36.70	5,241,200
Sep 02, 2020	36.64	37.46	36.50	36.90	36.66	3,197,800
Sep 01, 2020	36.00	37.12	35.90	36.70	36.46	3,889,300
Aug 31, 2020	37.20	37.20	36.27	36.32	36.08	3,362,200
Aug 28, 2020	37.22	37.23	36.68	37.13	36.89	3,101,600
Aug 27, 2020	36.46	37.30	36.37	36.88	36.64	2,778,900
Aug 26, 2020	36.84	36.86	36.39	36.45	36.21	2,802,700
Aug 25, 2020	37.78	37.90	36.92	37.10	36.86	2,826,300
Aug 24, 2020	36.59	37.42	36.42	37.38	37.14	2,709,300
Aug 21, 2020	36.75	36.97	36.34	36.42	36.18	2,928,400
Aug 20, 2020	36.45	36.95	36.41	36.66	36.42	2,409,800
Aug 19, 2020	36.99	37.40	36.85	37.03	36.79	2,497,400
Aug 18, 2020	37.37	37.71	37.07	37.14	36.90	2,195,000
Aug 18, 2020	0.28 Dividend
Aug 17, 2020	37.93	38.19	37.31	37.46	36.94	2,497,400
Aug 14, 2020	37.48	38.24	37.37	38.07	37.54	2,660,900
Aug 13, 2020	37.11	37.75	36.95	37.75	37.23	3,123,000
Aug 12, 2020	38.94	38.94	37.34	37.62	37.10	3,217,400
Aug 11, 2020	38.26	38.76	37.89	38.03	37.50	3,963,200
Aug 10, 2020	36.68	37.65	36.67	37.47	36.95	3,102,300
Aug 07, 2020	35.15	36.57	35.12	36.52	36.01	2,963,000
Aug 06, 2020	35.29	35.90	35.17	35.41	34.92	3,285,700
Aug 05, 2020	35.30	36.12	35.26	35.55	35.06	2,700,900
Aug 04, 2020	35.25	35.57	35.02	35.06	34.57	4,122,000
Aug 03, 2020	35.58	35.80	35.24	35.36	34.87	2,937,700
Jul 31, 2020	35.14	35.65	35.03	35.57	35.08	4,404,200
Jul 30, 2020	35.62	35.76	34.96	35.29	34.80	4,575,900
Jul 29, 2020	36.34	36.62	35.69	36.50	35.99	3,904,800
Jul 28, 2020	36.28	36.60	36.09	36.29	35.79	3,863,800
Jul 27, 2020	36.58	36.68	36.03	36.43	35.92	3,311,000
Jul 24, 2020	37.14	37.34	36.69	36.77	36.26	2,226,400
Jul 23, 2020	36.53	37.20	36.46	36.99	36.48	2,537,300
Jul 22, 2020	36.12	36.86	36.00	36.66	36.15	2,154,200
Jul 21, 2020	36.12	36.94	36.12	36.51	36.00	2,684,000
Jul 20, 2020	35.95	36.15	35.54	35.98	35.48	2,485,000
Jul 17, 2020	36.33	36.41	35.73	36.22	35.72	2,800,800
Jul 16, 2020	36.02	36.91	35.91	36.37	35.86	2,194,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,666.75-0.50(-0.01%)

Dow Futures29,842.00-26.00(-0.09%)

Nasdaq Futures12,479.75+25.50(+0.20%)

Aflac Incorporated (AFL)

S&P Futures
3,666.75
-0.50(-0.01%)

Dow Futures
29,842.00
-26.00(-0.09%)

Nasdaq Futures
12,479.75
+25.50(+0.20%)