AFL - Aflac Incorporated
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2018 | 45.2000 | 45.2800 | 44.7300 | 45.2201 | 45.2201 | 978,811 |
| Apr 24, 2018 | 45.4100 | 45.5600 | 44.8000 | 45.1700 | 45.1700 | 2,184,200 |
| Apr 23, 2018 | 45.3600 | 45.5900 | 45.1100 | 45.3000 | 45.3000 | 1,884,500 |
| Apr 20, 2018 | 45.3500 | 45.5200 | 45.0000 | 45.2800 | 45.2800 | 4,331,600 |
| Apr 19, 2018 | 45.0000 | 45.2800 | 44.9500 | 45.2300 | 45.2300 | 2,520,200 |
| Apr 18, 2018 | 45.3100 | 45.3600 | 45.0100 | 45.0200 | 45.0200 | 3,726,500 |
| Apr 17, 2018 | 45.0000 | 45.2800 | 44.7900 | 45.1800 | 45.1800 | 4,372,900 |
| Apr 16, 2018 | 44.8900 | 45.1200 | 44.6900 | 44.7700 | 44.7700 | 2,940,800 |
| Apr 13, 2018 | 44.9100 | 45.0700 | 44.4100 | 44.5600 | 44.5600 | 2,078,500 |
| Apr 12, 2018 | 44.5000 | 44.8800 | 44.4400 | 44.6500 | 44.6500 | 2,354,800 |
| Apr 11, 2018 | 44.0900 | 44.4400 | 43.8400 | 44.1900 | 44.1900 | 2,319,200 |
| Apr 10, 2018 | 44.1800 | 44.5900 | 44.0300 | 44.3800 | 44.3800 | 2,355,200 |
| Apr 09, 2018 | 43.6500 | 44.2100 | 43.3800 | 43.5900 | 43.5900 | 3,285,800 |
| Apr 06, 2018 | 43.4900 | 44.1200 | 43.0700 | 43.3700 | 43.3700 | 3,570,800 |
| Apr 05, 2018 | 44.4900 | 44.4900 | 43.6600 | 43.7000 | 43.7000 | 7,055,800 |
| Apr 04, 2018 | 43.1400 | 44.3100 | 43.1200 | 44.2400 | 44.2400 | 3,697,400 |
| Apr 03, 2018 | 43.3400 | 43.7700 | 43.1700 | 43.6900 | 43.6900 | 5,217,300 |
| Apr 02, 2018 | 43.8500 | 44.0800 | 42.4200 | 42.9700 | 42.9700 | 3,210,900 |
| Mar 29, 2018 | 43.7700 | 44.0300 | 43.6600 | 43.7600 | 43.7600 | 2,898,800 |
| Mar 28, 2018 | 43.5200 | 43.9300 | 43.1600 | 43.5500 | 43.5500 | 4,722,300 |
| Mar 27, 2018 | 43.8100 | 44.0300 | 43.2000 | 43.4800 | 43.4800 | 8,107,100 |
| Mar 26, 2018 | 43.9200 | 44.2300 | 43.5600 | 44.0900 | 44.0900 | 3,450,300 |
| Mar 23, 2018 | 44.4800 | 44.6100 | 43.2300 | 43.3500 | 43.3500 | 4,228,200 |
| Mar 22, 2018 | 44.9700 | 45.2300 | 44.3500 | 44.3700 | 44.3700 | 5,500,500 |
| Mar 21, 2018 | 45.5000 | 45.7400 | 45.2400 | 45.3700 | 45.3700 | 4,883,100 |
| Mar 20, 2018 | 44.8900 | 45.5300 | 44.8200 | 45.4300 | 45.4300 | 4,794,300 |
| Mar 19, 2018 | 45.4300 | 45.5200 | 44.3100 | 44.7000 | 44.7000 | 4,998,900 |
| Mar 19, 2018 | 2/1 Stock Split | |||||
| Mar 16, 2018 | 45.1250 | 45.3500 | 44.9300 | 45.2450 | 45.2450 | 8,094,200 |
| Mar 16, 2018 | 1/1 Stock Split | |||||
| Mar 15, 2018 | 45.1950 | 45.3650 | 44.9750 | 45.0100 | 45.0100 | 3,513,200 |
| Mar 14, 2018 | 45.4250 | 45.5250 | 44.9900 | 45.1050 | 45.1050 | 4,053,200 |
| Mar 13, 2018 | 45.6350 | 45.8800 | 45.2500 | 45.3750 | 45.3750 | 5,045,600 |
| Mar 12, 2018 | 45.7600 | 45.7750 | 45.2700 | 45.4150 | 45.4150 | 3,446,000 |
| Mar 09, 2018 | 45.0400 | 45.8500 | 45.0000 | 45.8400 | 45.8400 | 3,613,800 |
| Mar 08, 2018 | 44.5550 | 45.0150 | 44.4450 | 44.9950 | 44.9950 | 3,290,200 |
| Mar 07, 2018 | 43.8600 | 44.4750 | 43.8250 | 44.3850 | 44.3850 | 6,128,800 |
| Mar 06, 2018 | 44.3100 | 44.4450 | 43.7650 | 44.3900 | 44.3900 | 3,276,200 |
| Mar 05, 2018 | 43.5550 | 44.4600 | 43.4850 | 44.1250 | 44.1250 | 3,981,400 |
| Mar 02, 2018 | 43.7050 | 43.8900 | 43.1550 | 43.7550 | 43.7550 | 5,099,400 |
| Mar 01, 2018 | 44.5050 | 44.9000 | 43.4300 | 43.8300 | 43.8300 | 4,533,600 |
| Feb 28, 2018 | 45.1650 | 45.4550 | 44.4300 | 44.4400 | 44.4400 | 4,329,200 |
| Feb 27, 2018 | 45.3050 | 45.6300 | 44.9250 | 44.9950 | 44.9950 | 4,519,400 |
| Feb 26, 2018 | 44.9300 | 45.3950 | 44.6650 | 45.3800 | 45.3800 | 3,636,400 |
| Feb 23, 2018 | 44.3950 | 44.8400 | 44.3950 | 44.7850 | 44.7850 | 3,153,400 |
| Feb 22, 2018 | 44.6050 | 44.7800 | 44.1650 | 44.2650 | 44.2650 | 4,205,000 |
| Feb 21, 2018 | 44.3950 | 45.3450 | 44.3300 | 44.4400 | 44.4400 | 4,553,400 |
| Feb 20, 2018 | 44.3800 | 44.9700 | 44.3100 | 44.4600 | 44.4600 | 4,555,000 |
| Feb 20, 2018 | 0.52 Dividend | |||||
| Feb 16, 2018 | 44.0400 | 45.0200 | 44.0400 | 44.8250 | 44.3050 | 4,285,000 |
| Feb 15, 2018 | 44.0850 | 44.3150 | 43.7350 | 44.2100 | 43.6971 | 3,425,400 |
| Feb 14, 2018 | 43.2550 | 43.9450 | 43.2150 | 43.8250 | 43.3166 | 4,493,400 |
| Feb 13, 2018 | 42.4550 | 43.2000 | 42.4150 | 43.0350 | 42.5358 | 3,533,800 |
| Feb 12, 2018 | 42.5550 | 42.9100 | 42.1250 | 42.5650 | 42.0712 | 3,779,200 |
| Feb 09, 2018 | 42.1450 | 42.6200 | 41.4100 | 42.3850 | 41.8933 | 5,242,600 |
| Feb 08, 2018 | 42.9150 | 43.0650 | 41.6150 | 41.6250 | 41.1421 | 5,560,200 |
| Feb 07, 2018 | 42.7200 | 43.5550 | 42.6350 | 42.8000 | 42.3035 | 4,643,600 |
| Feb 06, 2018 | 42.3700 | 42.9950 | 41.6900 | 42.8100 | 42.3134 | 7,481,800 |
| Feb 05, 2018 | 44.3300 | 44.5550 | 43.0250 | 43.1050 | 42.6050 | 4,887,200 |
| Feb 02, 2018 | 44.7950 | 45.2850 | 44.4100 | 44.4750 | 43.9591 | 4,697,000 |
| Feb 01, 2018 | 44.2900 | 45.3500 | 44.1950 | 44.8450 | 44.3248 | 7,420,600 |
| Jan 31, 2018 | 44.3250 | 44.4450 | 43.8900 | 44.1000 | 43.5884 | 5,071,800 |
| Jan 30, 2018 | 44.5500 | 44.6050 | 44.2250 | 44.2850 | 43.7713 | 4,528,000 |
| Jan 29, 2018 | 45.3900 | 45.5050 | 44.7250 | 44.7750 | 44.2556 | 4,216,000 |
| Jan 26, 2018 | 44.7050 | 45.5200 | 44.7050 | 45.4950 | 44.9672 | 4,072,200 |
| Jan 25, 2018 | 44.4100 | 44.7900 | 44.1900 | 44.7100 | 44.1913 | 4,557,400 |
| Jan 24, 2018 | 44.2450 | 44.5050 | 44.0200 | 44.2150 | 43.7021 | 5,099,600 |
| Jan 23, 2018 | 43.6650 | 44.1500 | 43.6350 | 44.0400 | 43.5291 | 5,023,000 |
| Jan 22, 2018 | 44.0000 | 44.1000 | 43.6600 | 43.8450 | 43.3364 | 4,787,800 |
| Jan 19, 2018 | 43.2050 | 43.7050 | 43.1550 | 43.4100 | 42.9064 | 3,745,200 |
| Jan 18, 2018 | 43.9050 | 44.1750 | 43.0700 | 43.2200 | 42.7186 | 6,981,600 |
| Jan 17, 2018 | 43.5150 | 44.1350 | 43.2650 | 43.9100 | 43.4006 | 6,480,000 |
| Jan 16, 2018 | 42.4950 | 43.5450 | 42.4600 | 43.1950 | 42.6939 | 10,066,200 |
| Jan 12, 2018 | 45.5000 | 45.5000 | 41.8500 | 42.4700 | 41.9773 | 27,589,200 |
| Jan 11, 2018 | 45.6000 | 45.8650 | 45.4450 | 45.8450 | 45.3132 | 2,754,400 |
| Jan 10, 2018 | 44.9550 | 45.5550 | 44.8600 | 45.3700 | 44.8437 | 3,336,600 |
| Jan 09, 2018 | 45.1000 | 45.6500 | 44.9750 | 45.0000 | 44.4780 | 3,404,800 |
| Jan 08, 2018 | 44.9350 | 45.0500 | 44.8500 | 44.9800 | 44.4582 | 2,866,400 |
| Jan 05, 2018 | 44.6850 | 44.8750 | 44.4800 | 44.8650 | 44.3445 | 2,737,800 |
| Jan 04, 2018 | 44.2850 | 44.9200 | 44.2300 | 44.5700 | 44.0530 | 3,323,200 |
| Jan 03, 2018 | 43.8650 | 44.1600 | 43.7900 | 44.1150 | 43.6032 | 3,575,600 |
| Jan 02, 2018 | 44.1800 | 44.3300 | 43.8350 | 43.9850 | 43.4747 | 4,227,200 |
| Dec 29, 2017 | 44.1550 | 44.2650 | 43.8900 | 43.8900 | 43.3808 | 1,995,200 |
| Dec 28, 2017 | 44.0000 | 44.1450 | 43.7900 | 44.1150 | 43.6032 | 1,653,400 |
| Dec 27, 2017 | 43.7550 | 44.0550 | 43.7000 | 43.8550 | 43.3463 | 2,760,200 |
| Dec 26, 2017 | 43.6600 | 43.9350 | 43.6100 | 43.8200 | 43.3117 | 1,741,000 |
| Dec 22, 2017 | 43.6000 | 43.7500 | 43.4000 | 43.6050 | 43.0992 | 3,048,000 |
| Dec 21, 2017 | 43.7600 | 43.9600 | 43.4600 | 43.5550 | 43.0497 | 5,847,400 |
| Dec 20, 2017 | 44.1250 | 44.1400 | 43.6550 | 43.6800 | 43.1733 | 4,538,200 |
| Dec 19, 2017 | 44.1750 | 44.2750 | 43.9450 | 43.9900 | 43.4797 | 4,008,400 |
| Dec 18, 2017 | 44.8650 | 44.9050 | 44.0250 | 44.1450 | 43.6329 | 3,198,200 |
| Dec 15, 2017 | 44.4350 | 44.8350 | 44.1950 | 44.6300 | 44.1123 | 6,039,000 |
| Dec 14, 2017 | 44.2700 | 44.5500 | 44.1150 | 44.2100 | 43.6971 | 3,064,400 |
| Dec 13, 2017 | 44.3250 | 44.5150 | 44.2100 | 44.2450 | 43.7317 | 2,772,800 |
| Dec 12, 2017 | 44.1900 | 44.5750 | 44.1650 | 44.3800 | 43.8652 | 2,391,000 |
| Dec 11, 2017 | 44.1400 | 44.3200 | 43.9450 | 44.2400 | 43.7268 | 2,338,600 |
| Dec 08, 2017 | 44.0300 | 44.0850 | 43.7500 | 44.0800 | 43.5686 | 2,852,800 |
| Dec 07, 2017 | 43.6500 | 44.0950 | 43.5750 | 43.9700 | 43.4599 | 2,159,000 |
| Dec 06, 2017 | 43.9850 | 44.2050 | 43.7300 | 43.8050 | 43.2968 | 3,055,000 |
| Dec 05, 2017 | 44.1900 | 44.2750 | 43.7850 | 43.9200 | 43.4105 | 3,238,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
