Mail

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
Jun 14, 2019	54.57	55.11	54.33	55.04	55.04	2,923,600
Jun 13, 2019	54.53	54.74	54.31	54.47	54.47	2,890,900
Jun 12, 2019	54.19	54.65	54.19	54.38	54.38	2,571,000
Jun 11, 2019	54.57	54.78	53.92	54.04	54.04	2,685,200
Jun 10, 2019	54.89	54.98	54.29	54.35	54.35	2,942,900
Jun 07, 2019	54.00	54.73	53.96	54.55	54.55	2,343,700
Jun 06, 2019	53.91	54.01	53.52	53.82	53.82	3,297,700
Jun 05, 2019	53.09	53.89	53.01	53.76	53.76	3,046,600
Jun 04, 2019	52.90	53.10	52.46	53.00	53.00	3,319,600
Jun 03, 2019	51.26	52.47	51.14	52.43	52.43	4,181,400
May 31, 2019	51.27	51.69	51.11	51.30	51.30	2,448,700
May 30, 2019	51.49	51.92	51.40	51.57	51.57	1,907,300
May 29, 2019	51.30	51.51	51.04	51.43	51.43	2,603,800
May 28, 2019	51.91	52.29	51.30	51.30	51.30	4,302,100
May 24, 2019	51.60	52.10	51.60	52.01	52.01	2,540,200
May 23, 2019	51.88	51.89	51.21	51.52	51.52	2,607,800
May 22, 2019	51.89	52.30	51.64	52.21	52.21	2,177,200
May 21, 2019	52.00	52.24	51.80	51.95	51.95	2,556,100
May 21, 2019	0.27 Dividend
May 20, 2019	52.14	52.45	51.88	52.16	51.89	3,161,300
May 17, 2019	51.55	52.44	51.43	52.18	51.91	2,905,700
May 16, 2019	51.46	52.27	51.39	51.93	51.66	2,456,800
May 15, 2019	50.74	51.52	50.72	51.31	51.04	3,574,900
May 14, 2019	50.56	51.43	50.50	51.13	50.87	3,154,600
May 13, 2019	50.58	50.87	50.16	50.47	50.21	4,021,300
May 10, 2019	50.35	51.36	50.18	51.27	51.00	3,742,000
May 09, 2019	49.90	50.58	49.90	50.49	50.23	3,091,500
May 08, 2019	49.96	50.65	49.92	50.24	49.98	2,641,700
May 07, 2019	50.24	50.54	49.91	50.11	49.85	2,950,300
May 06, 2019	49.91	50.68	49.72	50.52	50.26	2,306,300
May 03, 2019	50.31	50.69	50.27	50.49	50.23	2,249,700
May 02, 2019	50.21	50.57	49.97	50.25	49.99	2,559,200
May 01, 2019	50.51	50.72	50.13	50.22	49.96	3,472,900
Apr 30, 2019	49.79	50.40	49.72	50.38	50.12	4,202,800
Apr 29, 2019	49.70	50.10	49.66	49.72	49.46	2,563,200
Apr 26, 2019	49.41	50.02	48.67	49.53	49.27	2,853,600
Apr 25, 2019	48.64	49.21	48.59	49.18	48.93	2,939,300
Apr 24, 2019	48.81	49.01	48.68	48.89	48.64	2,436,800
Apr 23, 2019	48.65	49.27	48.50	48.91	48.66	3,495,000
Apr 22, 2019	48.68	48.87	48.45	48.56	48.31	2,234,000
Apr 18, 2019	48.98	49.26	48.75	48.92	48.67	4,271,900
Apr 17, 2019	49.76	49.76	48.93	49.04	48.79	3,103,300
Apr 16, 2019	49.04	49.62	48.84	49.59	49.33	3,326,600
Apr 15, 2019	49.56	49.64	48.79	48.95	48.70	4,309,000
Apr 12, 2019	49.79	49.80	49.07	49.51	49.25	3,611,500
Apr 11, 2019	49.36	49.56	49.15	49.37	49.11	3,147,200
Apr 10, 2019	48.93	49.25	48.80	49.21	48.96	2,493,300
Apr 09, 2019	49.06	49.20	48.83	49.04	48.79	3,082,000
Apr 08, 2019	49.12	49.27	48.91	49.12	48.87	3,303,600
Apr 05, 2019	48.97	49.06	48.82	49.00	48.75	3,149,900
Apr 04, 2019	48.85	49.05	48.66	48.78	48.53	2,525,200
Apr 03, 2019	49.55	49.55	48.29	48.76	48.51	5,489,300
Apr 02, 2019	49.78	49.84	49.23	49.25	49.00	3,630,100
Apr 01, 2019	50.31	50.46	49.77	49.88	49.62	4,066,200
Mar 29, 2019	50.00	50.04	49.69	50.00	49.74	4,071,100
Mar 28, 2019	49.90	50.12	49.42	49.70	49.44	1,983,300
Mar 27, 2019	49.81	50.02	49.62	49.82	49.56	2,318,900
Mar 26, 2019	49.91	50.14	49.50	49.83	49.57	2,212,700
Mar 25, 2019	49.50	49.73	49.27	49.52	49.26	2,244,100
Mar 22, 2019	49.65	49.99	49.42	49.46	49.20	3,596,700
Mar 21, 2019	49.25	50.05	49.14	49.97	49.71	3,080,700
Mar 20, 2019	50.06	50.30	49.39	49.46	49.20	3,006,100
Mar 19, 2019	50.50	50.66	49.99	50.10	49.84	2,448,600
Mar 18, 2019	50.11	50.42	49.95	50.25	49.99	2,897,600
Mar 15, 2019	49.49	50.15	49.49	49.95	49.69	6,845,500
Mar 14, 2019	49.35	49.70	49.28	49.70	49.44	2,376,800
Mar 13, 2019	49.27	49.61	49.19	49.39	49.13	2,381,400
Mar 12, 2019	49.17	49.35	48.98	49.16	48.91	2,530,600
Mar 11, 2019	48.79	49.09	48.64	49.07	48.82	2,236,200
Mar 08, 2019	48.35	48.63	48.18	48.55	48.30	2,542,300
Mar 07, 2019	48.80	48.96	48.42	48.63	48.38	2,957,500
Mar 06, 2019	49.09	49.37	48.93	48.95	48.70	2,187,500
Mar 05, 2019	49.12	49.33	48.83	49.15	48.90	2,434,000
Mar 04, 2019	49.21	49.71	48.74	49.06	48.81	2,672,600
Mar 01, 2019	49.41	49.58	49.07	49.17	48.92	3,062,300
Feb 28, 2019	49.00	49.55	48.89	49.14	48.89	4,440,300
Feb 27, 2019	48.82	49.44	48.54	48.99	48.74	2,783,000
Feb 26, 2019	48.88	49.28	48.84	48.91	48.66	2,347,200
Feb 25, 2019	48.96	49.29	48.82	48.96	48.71	3,081,600
Feb 22, 2019	49.02	49.06	48.62	48.75	48.50	2,923,200
Feb 21, 2019	49.15	49.24	48.70	48.90	48.65	3,898,800
Feb 20, 2019	49.00	49.22	48.89	49.12	48.87	2,967,700
Feb 19, 2019	48.93	49.19	48.90	48.99	48.74	2,902,700
Feb 19, 2019	0.27 Dividend
Feb 15, 2019	48.98	49.38	48.95	49.28	48.76	3,380,400
Feb 14, 2019	48.63	48.93	48.46	48.60	48.08	2,429,800
Feb 13, 2019	49.06	49.35	48.83	49.02	48.50	2,104,900
Feb 12, 2019	48.49	49.07	48.41	48.94	48.42	2,554,300
Feb 11, 2019	48.31	48.36	47.83	48.27	47.76	3,303,300
Feb 08, 2019	48.20	48.40	47.68	48.18	47.67	2,641,300
Feb 07, 2019	48.10	48.56	47.89	48.45	47.94	2,789,400
Feb 06, 2019	48.15	48.56	48.06	48.40	47.89	3,702,200
Feb 05, 2019	47.97	48.28	47.81	48.22	47.71	3,358,600
Feb 04, 2019	48.16	48.16	47.58	48.02	47.51	4,140,900
Feb 01, 2019	47.80	48.59	47.39	47.94	47.43	5,461,700
Jan 31, 2019	47.07	48.36	47.00	47.70	47.19	7,986,900
Jan 30, 2019	47.16	47.76	46.96	47.38	46.88	4,422,100
Jan 29, 2019	47.34	47.51	47.04	47.11	46.61	2,645,500
Jan 28, 2019	47.40	47.53	47.02	47.35	46.85	3,255,800
Jan 25, 2019	47.73	47.88	47.42	47.57	47.06	2,891,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...