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 13, 2019	53.73	53.98	52.91	53.17	53.17	3,544,695
Dec 12, 2019	53.13	54.04	52.99	53.90	53.90	2,906,400
Dec 11, 2019	53.29	53.29	52.61	53.05	53.05	3,552,000
Dec 10, 2019	53.04	53.33	52.93	53.16	53.16	2,499,700
Dec 09, 2019	52.77	53.12	52.68	53.05	53.05	2,020,000
Dec 06, 2019	53.30	53.33	52.98	52.99	52.99	2,685,400
Dec 05, 2019	52.41	52.82	52.34	52.72	52.72	2,861,800
Dec 04, 2019	51.66	52.52	51.66	52.33	52.33	3,100,000
Dec 03, 2019	52.07	52.24	51.29	51.73	51.73	4,934,600
Dec 02, 2019	54.72	54.83	52.64	52.68	52.68	5,337,100
Nov 29, 2019	54.83	55.07	54.76	54.84	54.84	1,270,600
Nov 27, 2019	54.97	54.99	54.53	54.82	54.82	2,171,200
Nov 26, 2019	54.29	54.74	54.04	54.73	54.73	3,997,700
Nov 25, 2019	54.12	54.35	54.06	54.30	54.30	2,098,000
Nov 22, 2019	53.92	54.06	53.74	53.99	53.99	1,856,900
Nov 21, 2019	54.22	54.22	53.75	53.87	53.87	1,938,900
Nov 20, 2019	53.98	54.27	53.84	54.13	54.13	2,053,800
Nov 19, 2019	54.26	54.52	54.04	54.08	54.08	2,840,100
Nov 19, 2019	0.27 Dividend
Nov 18, 2019	54.26	54.55	54.14	54.39	54.12	2,934,200
Nov 15, 2019	54.41	54.48	53.88	54.40	54.13	2,711,700
Nov 14, 2019	54.16	54.29	54.01	54.18	53.91	2,175,300
Nov 13, 2019	53.66	54.20	53.48	54.14	53.87	1,677,800
Nov 12, 2019	54.06	54.16	53.87	53.97	53.70	2,033,600
Nov 11, 2019	53.71	54.33	53.66	54.03	53.76	1,395,200
Nov 08, 2019	54.08	54.23	53.87	54.14	53.87	1,849,000
Nov 07, 2019	53.80	54.28	53.70	54.15	53.88	2,725,300
Nov 06, 2019	52.95	53.72	52.84	53.70	53.43	2,784,800
Nov 05, 2019	53.40	53.41	52.59	52.94	52.68	3,376,500
Nov 04, 2019	53.87	53.93	53.39	53.45	53.18	2,171,300
Nov 01, 2019	53.49	53.61	53.20	53.61	53.34	2,238,700
Oct 31, 2019	53.15	53.36	52.84	53.16	52.90	3,395,700
Oct 30, 2019	53.50	53.59	53.13	53.36	53.10	1,970,500
Oct 29, 2019	53.34	53.89	53.26	53.58	53.31	2,248,000
Oct 28, 2019	53.57	53.84	53.43	53.51	53.24	2,164,700
Oct 25, 2019	52.60	53.64	52.60	53.26	53.00	2,749,900
Oct 24, 2019	52.50	52.65	52.27	52.56	52.30	2,144,700
Oct 23, 2019	52.42	52.80	52.25	52.47	52.21	2,764,200
Oct 22, 2019	52.87	52.96	52.35	52.42	52.16	2,471,800
Oct 21, 2019	53.00	53.21	52.85	52.90	52.64	2,819,300
Oct 18, 2019	52.65	52.86	52.54	52.71	52.45	3,490,100
Oct 17, 2019	52.93	53.10	52.65	52.65	52.39	2,067,000
Oct 16, 2019	52.88	52.93	52.59	52.66	52.40	3,347,900
Oct 15, 2019	52.60	53.03	52.57	52.83	52.57	2,781,800
Oct 14, 2019	52.25	52.70	52.20	52.51	52.25	2,594,900
Oct 11, 2019	52.29	52.90	52.29	52.44	52.18	3,663,000
Oct 10, 2019	51.65	52.27	51.44	52.07	51.81	2,578,200
Oct 09, 2019	51.38	51.70	51.36	51.50	51.24	2,682,900
Oct 08, 2019	51.50	51.64	51.02	51.04	50.79	3,065,500
Oct 07, 2019	52.09	52.18	51.67	51.95	51.69	2,777,100
Oct 04, 2019	51.21	52.29	51.21	52.10	51.84	3,162,300
Oct 03, 2019	50.55	51.32	50.43	51.18	50.93	3,125,700
Oct 02, 2019	51.22	51.37	50.47	50.58	50.33	4,182,300
Oct 01, 2019	52.55	52.61	51.39	51.54	51.28	3,412,400
Sep 30, 2019	52.00	52.78	51.95	52.32	52.06	4,004,700
Sep 27, 2019	52.10	52.17	51.58	51.89	51.63	3,625,700
Sep 26, 2019	52.24	52.40	51.89	51.91	51.65	3,953,000
Sep 25, 2019	52.25	52.47	51.63	52.17	51.91	3,659,900
Sep 24, 2019	52.38	52.91	52.29	52.42	52.16	3,654,900
Sep 23, 2019	51.74	52.61	51.65	52.35	52.09	3,216,200
Sep 20, 2019	52.79	52.89	51.95	51.97	51.71	6,646,200
Sep 19, 2019	52.66	53.07	52.54	52.56	52.30	2,449,500
Sep 18, 2019	52.44	52.67	52.26	52.61	52.35	2,234,200
Sep 17, 2019	51.83	52.44	51.69	52.44	52.18	2,531,500
Sep 16, 2019	51.53	51.96	51.41	51.91	51.65	2,512,600
Sep 13, 2019	51.82	52.17	51.69	51.77	51.51	3,827,000
Sep 12, 2019	51.31	51.69	51.18	51.47	51.21	3,090,000
Sep 11, 2019	51.00	51.44	50.61	51.40	51.14	3,255,400
Sep 10, 2019	51.14	51.28	50.54	50.97	50.72	3,967,200
Sep 09, 2019	51.52	51.60	50.81	51.08	50.83	3,046,700
Sep 06, 2019	51.30	51.84	51.22	51.57	51.31	3,388,800
Sep 05, 2019	51.19	51.63	51.02	51.13	50.88	2,922,100
Sep 04, 2019	50.79	50.89	50.62	50.79	50.54	2,916,100
Sep 03, 2019	49.75	50.43	49.60	50.38	50.13	3,775,100
Aug 30, 2019	49.92	50.32	49.76	50.18	49.93	3,867,900
Aug 29, 2019	49.57	49.92	49.40	49.60	49.35	3,264,000
Aug 28, 2019	48.80	49.20	48.76	49.12	48.88	3,194,700
Aug 27, 2019	49.12	49.51	48.72	48.98	48.74	3,849,300
Aug 26, 2019	48.68	49.06	48.50	48.95	48.71	3,295,100
Aug 23, 2019	49.35	49.59	48.14	48.36	48.12	4,366,800
Aug 22, 2019	49.05	49.66	48.41	49.51	49.26	5,260,500
Aug 21, 2019	51.00	51.00	48.97	48.98	48.74	8,496,800
Aug 20, 2019	52.13	52.56	51.80	51.86	51.60	2,558,100
Aug 20, 2019	0.27 Dividend
Aug 19, 2019	53.23	53.36	52.66	52.68	52.15	2,677,700
Aug 16, 2019	52.42	52.83	52.24	52.65	52.12	2,738,300
Aug 15, 2019	51.48	52.23	51.48	52.07	51.55	2,790,500
Aug 14, 2019	52.20	52.69	51.25	51.28	50.76	3,354,900
Aug 13, 2019	52.17	53.12	52.03	52.92	52.39	2,745,600
Aug 12, 2019	52.60	53.19	52.27	52.32	51.79	1,920,100
Aug 09, 2019	52.90	53.07	52.40	52.88	52.35	2,279,800
Aug 08, 2019	52.46	53.02	52.38	52.88	52.35	2,968,600
Aug 07, 2019	51.49	52.41	50.94	52.11	51.59	3,378,200
Aug 06, 2019	51.42	52.06	50.99	52.03	51.51	3,750,200
Aug 05, 2019	51.94	52.35	51.15	51.36	50.84	4,235,700
Aug 02, 2019	52.29	52.87	51.79	52.53	52.00	3,600,900
Aug 01, 2019	52.58	53.38	52.10	52.31	51.78	4,429,000
Jul 31, 2019	52.81	53.34	52.24	52.64	52.11	5,368,700
Jul 30, 2019	52.83	53.27	52.66	52.88	52.35	2,697,700
Jul 29, 2019	53.74	53.84	52.75	52.96	52.43	3,568,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...