AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2018	42.84	43.01	42.63	42.94	42.94	2,615,200
Jul 16, 2018	42.61	42.97	42.45	42.78	42.78	3,541,000
Jul 13, 2018	42.41	42.70	42.28	42.60	42.60	2,321,700
Jul 12, 2018	42.70	42.82	42.13	42.48	42.48	3,002,700
Jul 11, 2018	42.97	43.02	42.27	42.49	42.49	3,894,000
Jul 10, 2018	43.32	43.34	43.01	43.22	43.22	2,323,400
Jul 09, 2018	42.97	43.45	42.75	43.36	43.36	3,045,200
Jul 06, 2018	42.89	43.11	42.61	42.91	42.91	2,610,400
Jul 05, 2018	43.35	43.35	42.47	43.04	43.04	3,091,600
Jul 03, 2018	43.04	43.29	42.87	42.90	42.90	1,478,000
Jul 02, 2018	42.85	42.92	42.56	42.89	42.89	2,289,000
Jun 29, 2018	43.45	43.55	43.01	43.02	43.02	4,264,100
Jun 28, 2018	43.42	43.58	43.01	43.21	43.21	3,349,900
Jun 27, 2018	43.91	44.14	43.40	43.41	43.41	2,441,600
Jun 26, 2018	44.11	44.26	43.99	44.00	44.00	2,112,100
Jun 25, 2018	44.01	44.38	43.83	44.08	44.08	2,880,500
Jun 22, 2018	44.67	44.77	44.15	44.19	44.19	3,291,100
Jun 21, 2018	44.60	44.68	44.32	44.43	44.43	2,251,400
Jun 20, 2018	44.99	45.18	44.59	44.72	44.72	2,995,300
Jun 19, 2018	44.99	45.29	44.87	45.00	45.00	3,159,900
Jun 18, 2018	45.40	45.52	44.83	45.17	45.17	3,707,600
Jun 15, 2018	45.51	45.76	45.01	45.75	45.75	4,431,000
Jun 14, 2018	45.65	45.74	45.30	45.68	45.68	2,464,200
Jun 13, 2018	45.82	45.97	45.65	45.68	45.68	3,143,400
Jun 12, 2018	45.81	46.00	45.46	45.74	45.74	2,389,600
Jun 11, 2018	45.98	45.99	45.67	45.75	45.75	3,490,200
Jun 08, 2018	45.70	45.91	45.57	45.89	45.89	2,287,000
Jun 07, 2018	45.89	45.90	45.55	45.68	45.68	2,919,300
Jun 06, 2018	45.58	45.78	45.25	45.70	45.70	2,336,800
Jun 05, 2018	45.26	45.57	45.16	45.45	45.45	3,482,700
Jun 04, 2018	45.62	45.70	45.40	45.43	45.43	1,942,600
Jun 01, 2018	45.50	45.59	45.26	45.40	45.40	2,445,400
May 31, 2018	45.30	45.40	44.87	45.06	45.06	5,031,200
May 30, 2018	45.00	45.85	44.87	45.56	45.56	3,901,400
May 29, 2018	45.03	45.13	44.26	44.57	44.57	4,555,000
May 25, 2018	45.17	45.41	45.14	45.34	45.34	2,825,000
May 24, 2018	45.34	45.45	44.95	45.31	45.31	2,439,500
May 23, 2018	45.41	45.53	45.11	45.31	45.31	3,528,600
May 22, 2018	45.51	45.70	45.40	45.58	45.58	2,512,700
May 22, 2018	0.26 Dividend
May 21, 2018	45.61	45.81	45.51	45.75	45.49	2,406,900
May 18, 2018	45.69	45.69	45.28	45.39	45.13	3,051,600
May 17, 2018	45.40	45.59	45.30	45.53	45.27	2,900,000
May 16, 2018	45.07	45.66	44.94	45.41	45.15	2,576,800
May 15, 2018	45.24	45.54	44.94	45.10	44.84	2,832,500
May 14, 2018	45.25	45.52	45.08	45.24	44.98	1,905,000
May 11, 2018	45.34	45.51	45.07	45.23	44.97	2,567,100
May 10, 2018	44.88	45.46	44.70	45.35	45.09	2,878,400
May 09, 2018	44.93	44.98	44.33	44.75	44.50	2,518,300
May 08, 2018	44.71	45.00	44.55	44.82	44.57	2,775,500
May 07, 2018	44.81	44.83	44.31	44.59	44.34	3,184,100
May 04, 2018	44.24	44.91	44.10	44.81	44.56	3,109,400
May 03, 2018	44.76	44.80	44.06	44.45	44.20	4,142,700
May 02, 2018	45.31	45.51	44.99	45.05	44.79	6,848,600
May 01, 2018	45.25	45.50	45.00	45.40	45.14	2,918,300
Apr 30, 2018	46.01	46.19	45.53	45.57	45.31	3,460,800
Apr 27, 2018	45.56	45.99	45.47	45.89	45.63	2,220,200
Apr 26, 2018	45.52	46.19	45.25	45.68	45.42	4,254,100
Apr 25, 2018	45.20	45.53	44.72	45.41	45.15	3,403,500
Apr 24, 2018	45.41	45.56	44.80	45.17	44.91	2,191,000
Apr 23, 2018	45.36	45.59	45.11	45.30	45.04	1,884,500
Apr 20, 2018	45.35	45.52	45.00	45.28	45.02	4,331,600
Apr 19, 2018	45.00	45.28	44.95	45.23	44.97	2,520,200
Apr 18, 2018	45.31	45.36	45.01	45.02	44.76	3,726,500
Apr 17, 2018	45.00	45.28	44.79	45.18	44.92	4,372,900
Apr 16, 2018	44.89	45.12	44.69	44.77	44.52	2,940,800
Apr 13, 2018	44.91	45.07	44.41	44.56	44.31	2,078,500
Apr 12, 2018	44.50	44.88	44.44	44.65	44.40	2,354,800
Apr 11, 2018	44.09	44.44	43.84	44.19	43.94	2,319,200
Apr 10, 2018	44.18	44.59	44.03	44.38	44.13	2,355,200
Apr 09, 2018	43.65	44.21	43.38	43.59	43.34	3,285,800
Apr 06, 2018	43.49	44.12	43.07	43.37	43.12	3,570,800
Apr 05, 2018	44.49	44.49	43.66	43.70	43.45	7,055,800
Apr 04, 2018	43.14	44.31	43.12	44.24	43.99	3,697,400
Apr 03, 2018	43.34	43.77	43.17	43.69	43.44	5,217,300
Apr 02, 2018	43.85	44.08	42.42	42.97	42.73	3,210,900
Mar 29, 2018	43.77	44.03	43.66	43.76	43.51	2,898,800
Mar 28, 2018	43.52	43.93	43.16	43.55	43.30	4,722,300
Mar 27, 2018	43.81	44.03	43.20	43.48	43.23	8,107,100
Mar 26, 2018	43.92	44.23	43.56	44.09	43.84	3,450,300
Mar 23, 2018	44.48	44.61	43.23	43.35	43.10	4,228,200
Mar 22, 2018	44.97	45.23	44.35	44.37	44.12	5,500,500
Mar 21, 2018	45.50	45.74	45.24	45.37	45.11	4,883,100
Mar 20, 2018	44.89	45.53	44.82	45.43	45.17	4,794,300
Mar 19, 2018	45.43	45.52	44.31	44.70	44.45	4,998,900
Mar 19, 2018	2/1 Stock Split
Mar 16, 2018	45.13	45.35	44.93	45.24	44.99	4,047,100
Mar 16, 2018	1/1 Stock Split
Mar 15, 2018	45.19	45.37	44.97	45.01	44.75	1,756,600
Mar 14, 2018	45.42	45.53	44.99	45.10	44.85	2,026,600
Mar 13, 2018	45.63	45.88	45.25	45.38	45.12	2,522,800
Mar 12, 2018	45.76	45.78	45.27	45.42	45.16	1,723,000
Mar 09, 2018	45.04	45.85	45.00	45.84	45.58	1,806,900
Mar 08, 2018	44.56	45.01	44.44	44.99	44.74	1,645,100
Mar 07, 2018	43.86	44.47	43.83	44.38	44.13	3,064,400
Mar 06, 2018	44.31	44.44	43.76	44.39	44.14	1,638,100
Mar 05, 2018	43.56	44.46	43.49	44.13	43.87	1,990,700
Mar 02, 2018	43.71	43.89	43.15	43.76	43.51	2,549,700
Mar 01, 2018	44.51	44.90	43.43	43.83	43.58	2,266,800
Feb 28, 2018	45.17	45.46	44.43	44.44	44.19	2,164,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...