AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201953.7353.9852.9153.1753.173,544,695
Dec 12, 201953.1354.0452.9953.9053.902,906,400
Dec 11, 201953.2953.2952.6153.0553.053,552,000
Dec 10, 201953.0453.3352.9353.1653.162,499,700
Dec 09, 201952.7753.1252.6853.0553.052,020,000
Dec 06, 201953.3053.3352.9852.9952.992,685,400
Dec 05, 201952.4152.8252.3452.7252.722,861,800
Dec 04, 201951.6652.5251.6652.3352.333,100,000
Dec 03, 201952.0752.2451.2951.7351.734,934,600
Dec 02, 201954.7254.8352.6452.6852.685,337,100
Nov 29, 201954.8355.0754.7654.8454.841,270,600
Nov 27, 201954.9754.9954.5354.8254.822,171,200
Nov 26, 201954.2954.7454.0454.7354.733,997,700
Nov 25, 201954.1254.3554.0654.3054.302,098,000
Nov 22, 201953.9254.0653.7453.9953.991,856,900
Nov 21, 201954.2254.2253.7553.8753.871,938,900
Nov 20, 201953.9854.2753.8454.1354.132,053,800
Nov 19, 201954.2654.5254.0454.0854.082,840,100
Nov 19, 20190.27 Dividend
Nov 18, 201954.2654.5554.1454.3954.122,934,200
Nov 15, 201954.4154.4853.8854.4054.132,711,700
Nov 14, 201954.1654.2954.0154.1853.912,175,300
Nov 13, 201953.6654.2053.4854.1453.871,677,800
Nov 12, 201954.0654.1653.8753.9753.702,033,600
Nov 11, 201953.7154.3353.6654.0353.761,395,200
Nov 08, 201954.0854.2353.8754.1453.871,849,000
Nov 07, 201953.8054.2853.7054.1553.882,725,300
Nov 06, 201952.9553.7252.8453.7053.432,784,800
Nov 05, 201953.4053.4152.5952.9452.683,376,500
Nov 04, 201953.8753.9353.3953.4553.182,171,300
Nov 01, 201953.4953.6153.2053.6153.342,238,700
Oct 31, 201953.1553.3652.8453.1652.903,395,700
Oct 30, 201953.5053.5953.1353.3653.101,970,500
Oct 29, 201953.3453.8953.2653.5853.312,248,000
Oct 28, 201953.5753.8453.4353.5153.242,164,700
Oct 25, 201952.6053.6452.6053.2653.002,749,900
Oct 24, 201952.5052.6552.2752.5652.302,144,700
Oct 23, 201952.4252.8052.2552.4752.212,764,200
Oct 22, 201952.8752.9652.3552.4252.162,471,800
Oct 21, 201953.0053.2152.8552.9052.642,819,300
Oct 18, 201952.6552.8652.5452.7152.453,490,100
Oct 17, 201952.9353.1052.6552.6552.392,067,000
Oct 16, 201952.8852.9352.5952.6652.403,347,900
Oct 15, 201952.6053.0352.5752.8352.572,781,800
Oct 14, 201952.2552.7052.2052.5152.252,594,900
Oct 11, 201952.2952.9052.2952.4452.183,663,000
Oct 10, 201951.6552.2751.4452.0751.812,578,200
Oct 09, 201951.3851.7051.3651.5051.242,682,900
Oct 08, 201951.5051.6451.0251.0450.793,065,500
Oct 07, 201952.0952.1851.6751.9551.692,777,100
Oct 04, 201951.2152.2951.2152.1051.843,162,300
Oct 03, 201950.5551.3250.4351.1850.933,125,700
Oct 02, 201951.2251.3750.4750.5850.334,182,300
Oct 01, 201952.5552.6151.3951.5451.283,412,400
Sep 30, 201952.0052.7851.9552.3252.064,004,700
Sep 27, 201952.1052.1751.5851.8951.633,625,700
Sep 26, 201952.2452.4051.8951.9151.653,953,000
Sep 25, 201952.2552.4751.6352.1751.913,659,900
Sep 24, 201952.3852.9152.2952.4252.163,654,900
Sep 23, 201951.7452.6151.6552.3552.093,216,200
Sep 20, 201952.7952.8951.9551.9751.716,646,200
Sep 19, 201952.6653.0752.5452.5652.302,449,500
Sep 18, 201952.4452.6752.2652.6152.352,234,200
Sep 17, 201951.8352.4451.6952.4452.182,531,500
Sep 16, 201951.5351.9651.4151.9151.652,512,600
Sep 13, 201951.8252.1751.6951.7751.513,827,000
Sep 12, 201951.3151.6951.1851.4751.213,090,000
Sep 11, 201951.0051.4450.6151.4051.143,255,400
Sep 10, 201951.1451.2850.5450.9750.723,967,200
Sep 09, 201951.5251.6050.8151.0850.833,046,700
Sep 06, 201951.3051.8451.2251.5751.313,388,800
Sep 05, 201951.1951.6351.0251.1350.882,922,100
Sep 04, 201950.7950.8950.6250.7950.542,916,100
Sep 03, 201949.7550.4349.6050.3850.133,775,100
Aug 30, 201949.9250.3249.7650.1849.933,867,900
Aug 29, 201949.5749.9249.4049.6049.353,264,000
Aug 28, 201948.8049.2048.7649.1248.883,194,700
Aug 27, 201949.1249.5148.7248.9848.743,849,300
Aug 26, 201948.6849.0648.5048.9548.713,295,100
Aug 23, 201949.3549.5948.1448.3648.124,366,800
Aug 22, 201949.0549.6648.4149.5149.265,260,500
Aug 21, 201951.0051.0048.9748.9848.748,496,800
Aug 20, 201952.1352.5651.8051.8651.602,558,100
Aug 20, 20190.27 Dividend
Aug 19, 201953.2353.3652.6652.6852.152,677,700
Aug 16, 201952.4252.8352.2452.6552.122,738,300
Aug 15, 201951.4852.2351.4852.0751.552,790,500
Aug 14, 201952.2052.6951.2551.2850.763,354,900
Aug 13, 201952.1753.1252.0352.9252.392,745,600
Aug 12, 201952.6053.1952.2752.3251.791,920,100
Aug 09, 201952.9053.0752.4052.8852.352,279,800
Aug 08, 201952.4653.0252.3852.8852.352,968,600
Aug 07, 201951.4952.4150.9452.1151.593,378,200
Aug 06, 201951.4252.0650.9952.0351.513,750,200
Aug 05, 201951.9452.3551.1551.3650.844,235,700
Aug 02, 201952.2952.8751.7952.5352.003,600,900
Aug 01, 201952.5853.3852.1052.3151.784,429,000
Jul 31, 201952.8153.3452.2452.6452.115,368,700
Jul 30, 201952.8353.2752.6652.8852.352,697,700
Jul 29, 201953.7453.8452.7552.9652.433,568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...