U.S. markets open in 2 hours 45 minutes

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.31+0.61 (+1.36%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202044.5545.5544.2945.3145.313,684,400
Dec 01, 202044.9445.1344.4044.7044.704,043,100
Nov 30, 202044.7945.1943.9143.9343.935,918,300
Nov 27, 202045.1646.1345.1645.2845.282,073,600
Nov 25, 202045.6545.8445.0445.6145.614,127,900
Nov 24, 202045.4046.4344.7546.1346.135,006,300
Nov 23, 202044.3844.8744.1844.4544.454,779,700
Nov 20, 202043.4443.9843.3243.8543.854,462,100
Nov 19, 202042.6343.7442.5243.7243.723,475,500
Nov 18, 202043.1043.9642.8542.8642.865,550,900
Nov 17, 202042.5843.3742.2343.0043.004,739,500
Nov 17, 20200.28 Dividend
Nov 16, 202042.7543.2642.2443.2342.955,340,800
Nov 13, 202040.7541.8340.5041.5241.252,908,100
Nov 12, 202040.3040.7739.7440.3140.053,908,300
Nov 11, 202041.8441.9240.6640.8840.624,186,300
Nov 10, 202041.4942.3041.1441.8541.584,886,900
Nov 09, 202040.2742.2339.1741.4941.227,856,300
Nov 06, 202037.2337.6436.6536.9036.663,970,300
Nov 05, 202036.8437.5436.6037.2036.965,234,000
Nov 04, 202035.6537.2035.2836.5336.295,122,500
Nov 03, 202036.1936.5435.9936.2436.015,029,000
Nov 02, 202034.5935.6534.2235.5235.294,717,900
Oct 30, 202033.9734.4233.3733.9533.735,321,300
Oct 29, 202034.2134.6033.5934.2234.004,621,200
Oct 28, 202035.8436.2834.0134.1533.936,813,500
Oct 27, 202036.6836.6935.3535.3635.133,849,200
Oct 26, 202037.3937.4236.3436.7736.532,998,300
Oct 23, 202037.7738.0337.4537.8537.602,501,500
Oct 22, 202036.6737.5336.3137.5137.272,311,900
Oct 21, 202036.7437.0236.5636.6536.412,760,300
Oct 20, 202036.9337.2536.7136.9136.673,219,300
Oct 19, 202037.3037.4836.4336.4836.243,208,400
Oct 16, 202037.4137.7436.9937.2136.972,630,900
Oct 15, 202036.6137.3936.4037.2537.012,443,800
Oct 14, 202037.2037.7136.9636.9836.742,635,100
Oct 13, 202038.2738.3137.0937.2136.972,579,300
Oct 12, 202038.1438.7238.0638.4038.152,163,800
Oct 09, 202038.4938.5537.9438.1037.852,539,600
Oct 08, 202038.2138.6037.9338.2437.992,320,000
Oct 07, 202037.7338.4037.5937.9137.663,448,400
Oct 06, 202037.8338.4737.2237.3737.134,076,900
Oct 05, 202037.3337.7437.1437.4337.193,317,300
Oct 02, 202035.9937.1535.6936.8836.642,973,800
Oct 01, 202036.3836.7035.9436.3936.152,482,900
Sep 30, 202036.2536.8236.0436.3536.113,922,300
Sep 29, 202036.1036.3435.6036.0235.792,908,100
Sep 28, 202036.3636.9536.2536.3336.093,502,200
Sep 25, 202035.2035.9535.1835.7335.502,924,000
Sep 24, 202035.7536.2234.9235.6735.442,932,700
Sep 23, 202036.5036.9635.6035.6235.393,137,600
Sep 22, 202036.2736.9235.9736.3736.133,618,100
Sep 21, 202037.0837.4035.9336.4136.175,030,700
Sep 18, 202037.4938.4037.4137.8037.5617,653,100
Sep 17, 202036.9637.6436.5937.6237.383,793,300
Sep 16, 202036.7637.7436.6137.2136.973,813,000
Sep 15, 202037.1237.2436.5136.6936.453,220,600
Sep 14, 202036.9937.4736.6037.0736.833,441,400
Sep 11, 202036.2836.8036.0236.3936.153,067,000
Sep 10, 202037.1437.5536.1736.2135.983,335,900
Sep 09, 202037.2537.5536.9837.0436.803,473,800
Sep 08, 202037.8938.0036.8136.9436.705,122,100
Sep 04, 202037.6338.0736.8537.8637.615,104,300
Sep 03, 202037.3838.2936.6536.9436.705,241,200
Sep 02, 202036.6437.4636.5036.9036.663,197,800
Sep 01, 202036.0037.1235.9036.7036.463,889,300
Aug 31, 202037.2037.2036.2736.3236.083,362,200
Aug 28, 202037.2237.2336.6837.1336.893,101,600
Aug 27, 202036.4637.3036.3736.8836.642,778,900
Aug 26, 202036.8436.8636.3936.4536.212,802,700
Aug 25, 202037.7837.9036.9237.1036.862,826,300
Aug 24, 202036.5937.4236.4237.3837.142,709,300
Aug 21, 202036.7536.9736.3436.4236.182,928,400
Aug 20, 202036.4536.9536.4136.6636.422,409,800
Aug 19, 202036.9937.4036.8537.0336.792,497,400
Aug 18, 202037.3737.7137.0737.1436.902,195,000
Aug 18, 20200.28 Dividend
Aug 17, 202037.9338.1937.3137.4636.942,497,400
Aug 14, 202037.4838.2437.3738.0737.542,660,900
Aug 13, 202037.1137.7536.9537.7537.233,123,000
Aug 12, 202038.9438.9437.3437.6237.103,217,400
Aug 11, 202038.2638.7637.8938.0337.503,963,200
Aug 10, 202036.6837.6536.6737.4736.953,102,300
Aug 07, 202035.1536.5735.1236.5236.012,963,000
Aug 06, 202035.2935.9035.1735.4134.923,285,700
Aug 05, 202035.3036.1235.2635.5535.062,700,900
Aug 04, 202035.2535.5735.0235.0634.574,122,000
Aug 03, 202035.5835.8035.2435.3634.872,937,700
Jul 31, 202035.1435.6535.0335.5735.084,404,200
Jul 30, 202035.6235.7634.9635.2934.804,575,900
Jul 29, 202036.3436.6235.6936.5035.993,904,800
Jul 28, 202036.2836.6036.0936.2935.793,863,800
Jul 27, 202036.5836.6836.0336.4335.923,311,000
Jul 24, 202037.1437.3436.6936.7736.262,226,400
Jul 23, 202036.5337.2036.4636.9936.482,537,300
Jul 22, 202036.1236.8636.0036.6636.152,154,200
Jul 21, 202036.1236.9436.1236.5136.002,684,000
Jul 20, 202035.9536.1535.5435.9835.482,485,000
Jul 17, 202036.3336.4135.7336.2235.722,800,800
Jul 16, 202036.0236.9135.9136.3735.862,194,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...