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
Dec 14, 2018	45.31	45.54	44.48	44.61	44.61	4,709,000
Dec 13, 2018	44.43	45.80	44.25	45.75	45.75	7,666,400
Dec 12, 2018	43.13	43.44	42.85	42.90	42.90	2,859,600
Dec 11, 2018	43.30	43.62	42.62	42.64	42.64	3,246,800
Dec 10, 2018	43.23	43.31	42.26	43.04	43.04	3,516,400
Dec 07, 2018	43.59	44.03	43.09	43.25	43.25	3,814,800
Dec 06, 2018	43.76	43.88	42.66	43.55	43.55	5,326,700
Dec 04, 2018	46.10	46.14	44.29	44.29	44.29	4,680,700
Dec 03, 2018	46.13	46.38	45.48	46.07	46.07	5,199,900
Nov 30, 2018	45.42	45.92	45.33	45.74	45.74	5,432,100
Nov 29, 2018	45.14	45.65	45.10	45.40	45.40	2,626,800
Nov 28, 2018	44.33	45.37	44.33	45.36	45.36	3,527,300
Nov 27, 2018	44.43	44.75	44.18	44.55	44.55	2,559,300
Nov 26, 2018	44.90	45.13	44.25	44.61	44.61	2,222,500
Nov 23, 2018	44.18	44.90	44.04	44.47	44.47	1,347,900
Nov 21, 2018	44.34	45.17	44.24	44.39	44.39	3,737,200
Nov 20, 2018	45.05	45.05	44.16	44.29	44.29	4,743,000
Nov 20, 2018	0.26 Dividend
Nov 19, 2018	44.67	45.42	44.44	45.37	45.11	3,476,900
Nov 16, 2018	44.02	44.71	43.96	44.57	44.31	3,513,700
Nov 15, 2018	43.60	44.28	43.36	44.27	44.02	3,102,000
Nov 14, 2018	44.51	44.76	43.81	43.95	43.70	4,685,400
Nov 13, 2018	44.24	44.85	44.20	44.37	44.12	3,894,700
Nov 12, 2018	45.05	45.25	44.33	44.44	44.19	3,852,100
Nov 09, 2018	45.09	45.32	44.86	45.04	44.78	2,256,100
Nov 08, 2018	44.84	45.48	44.83	45.21	44.95	2,895,200
Nov 07, 2018	44.34	45.08	44.00	45.06	44.80	2,974,300
Nov 06, 2018	43.62	44.09	43.62	43.99	43.74	2,302,100
Nov 05, 2018	42.94	43.76	42.91	43.71	43.46	3,075,200
Nov 02, 2018	43.32	43.59	42.61	42.90	42.65	3,519,100
Nov 01, 2018	43.01	43.29	42.74	42.87	42.62	3,257,400
Oct 31, 2018	43.42	43.76	43.02	43.07	42.82	4,087,100
Oct 30, 2018	42.46	43.15	42.35	43.14	42.89	4,293,800
Oct 29, 2018	42.10	42.80	41.84	42.28	42.04	3,727,000
Oct 26, 2018	41.92	42.12	41.45	41.70	41.46	4,573,700
Oct 25, 2018	43.07	43.47	42.02	42.19	41.95	4,449,700
Oct 24, 2018	44.25	44.35	42.60	42.70	42.46	4,830,700
Oct 23, 2018	43.57	44.36	43.24	44.26	44.01	4,169,200
Oct 22, 2018	44.56	44.86	44.14	44.28	44.03	3,740,100
Oct 19, 2018	44.04	44.74	43.99	44.47	44.22	3,048,700
Oct 18, 2018	44.65	45.00	44.07	44.20	43.95	2,941,100
Oct 17, 2018	44.18	45.08	43.99	44.72	44.46	3,328,800
Oct 16, 2018	43.94	44.21	43.67	44.18	43.93	2,307,500
Oct 15, 2018	44.02	44.34	43.81	43.82	43.57	3,796,700
Oct 12, 2018	44.87	45.06	43.51	44.05	43.80	4,444,400
Oct 11, 2018	46.33	46.33	44.29	44.49	44.24	6,241,100
Oct 10, 2018	47.36	47.64	46.22	46.33	46.06	5,452,500
Oct 09, 2018	47.11	47.52	46.75	47.41	47.14	2,502,700
Oct 08, 2018	46.40	47.29	46.31	47.13	46.86	2,797,700
Oct 05, 2018	46.60	46.83	46.48	46.50	46.23	2,855,000
Oct 04, 2018	46.92	47.04	46.40	46.60	46.33	4,248,000
Oct 03, 2018	47.19	47.32	46.84	46.87	46.60	2,230,800
Oct 02, 2018	47.11	47.27	46.89	47.09	46.82	2,137,300
Oct 01, 2018	47.24	47.37	46.86	47.16	46.89	1,867,800
Sep 28, 2018	46.81	47.20	46.63	47.07	46.80	2,587,700
Sep 27, 2018	47.01	47.35	46.88	47.05	46.78	1,893,900
Sep 26, 2018	47.75	47.86	46.99	47.04	46.77	3,656,800
Sep 25, 2018	47.92	47.99	47.64	47.70	47.43	1,853,600
Sep 24, 2018	48.10	48.19	47.69	47.70	47.43	2,243,300
Sep 21, 2018	48.00	48.09	47.74	48.04	47.76	4,231,500
Sep 20, 2018	47.90	48.07	47.76	47.89	47.62	2,464,400
Sep 19, 2018	47.40	47.81	47.36	47.68	47.41	3,455,300
Sep 18, 2018	47.14	47.39	46.87	47.26	46.99	2,830,600
Sep 17, 2018	47.27	47.46	47.03	47.05	46.78	2,724,600
Sep 14, 2018	46.75	47.28	46.71	47.21	46.94	2,480,800
Sep 13, 2018	46.47	46.74	46.40	46.70	46.43	1,965,900
Sep 12, 2018	46.52	46.60	46.20	46.31	46.04	2,249,100
Sep 11, 2018	46.63	46.89	46.36	46.63	46.36	2,390,500
Sep 10, 2018	46.93	46.97	46.66	46.77	46.50	3,073,400
Sep 07, 2018	46.93	47.04	46.70	46.82	46.55	2,546,700
Sep 06, 2018	47.08	47.14	46.65	46.89	46.62	2,346,800
Sep 05, 2018	46.56	47.15	46.45	47.08	46.81	2,444,700
Sep 04, 2018	46.09	46.58	45.80	46.57	46.30	2,545,700
Aug 31, 2018	46.50	46.60	46.21	46.24	45.98	4,738,400
Aug 30, 2018	46.87	46.88	46.42	46.51	46.24	1,776,400
Aug 29, 2018	46.91	47.12	46.65	46.94	46.67	2,369,700
Aug 28, 2018	47.04	47.08	46.65	46.78	46.51	2,271,100
Aug 27, 2018	46.90	47.15	46.76	46.97	46.70	1,814,400
Aug 24, 2018	46.45	46.68	46.37	46.67	46.40	1,624,700
Aug 23, 2018	46.70	46.70	46.26	46.39	46.12	1,775,600
Aug 22, 2018	46.87	46.89	46.53	46.60	46.33	2,404,700
Aug 21, 2018	46.56	47.07	46.31	46.92	46.65	2,982,800
Aug 21, 2018	0.26 Dividend
Aug 20, 2018	46.74	46.87	46.60	46.78	46.25	2,003,100
Aug 17, 2018	46.48	46.85	46.48	46.76	46.23	2,895,400
Aug 16, 2018	46.55	46.73	46.41	46.50	45.98	3,037,700
Aug 15, 2018	46.23	46.43	46.02	46.29	45.77	2,603,500
Aug 14, 2018	46.32	46.63	46.31	46.51	45.99	2,392,200
Aug 13, 2018	46.42	46.55	46.16	46.30	45.78	3,533,400
Aug 10, 2018	46.59	46.65	46.22	46.48	45.96	2,491,500
Aug 09, 2018	46.86	46.90	46.65	46.76	46.23	2,060,200
Aug 08, 2018	46.70	46.94	46.60	46.87	46.34	1,884,900
Aug 07, 2018	46.79	47.08	46.64	46.70	46.17	2,137,300
Aug 06, 2018	46.62	46.80	46.42	46.64	46.11	2,051,000
Aug 03, 2018	46.33	46.59	46.13	46.59	46.07	3,059,200
Aug 02, 2018	46.51	46.63	46.25	46.36	45.84	2,520,200
Aug 01, 2018	46.64	46.96	46.49	46.73	46.20	3,958,700
Jul 31, 2018	46.60	46.70	46.16	46.54	46.02	5,180,600
Jul 30, 2018	46.35	46.68	46.18	46.33	45.81	3,707,500
Jul 27, 2018	46.00	46.49	45.50	46.31	45.79	5,349,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...