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
Aug 23, 2019	49.35	49.59	48.14	48.36	48.36	4,366,800
Aug 22, 2019	49.05	49.66	48.41	49.51	49.51	5,260,500
Aug 21, 2019	51.00	51.00	48.97	48.98	48.98	8,496,800
Aug 20, 2019	52.13	52.56	51.80	51.86	51.86	2,558,100
Aug 20, 2019	0.27 Dividend
Aug 19, 2019	53.23	53.36	52.66	52.68	52.41	2,677,700
Aug 16, 2019	52.42	52.83	52.24	52.65	52.38	2,738,300
Aug 15, 2019	51.48	52.23	51.48	52.07	51.80	2,790,500
Aug 14, 2019	52.20	52.69	51.25	51.28	51.02	3,354,900
Aug 13, 2019	52.17	53.12	52.03	52.92	52.65	2,745,600
Aug 12, 2019	52.60	53.19	52.27	52.32	52.05	1,920,100
Aug 09, 2019	52.90	53.07	52.40	52.88	52.61	2,279,800
Aug 08, 2019	52.46	53.02	52.38	52.88	52.61	2,968,600
Aug 07, 2019	51.49	52.41	50.94	52.11	51.84	3,378,200
Aug 06, 2019	51.42	52.06	50.99	52.03	51.76	3,750,200
Aug 05, 2019	51.94	52.35	51.15	51.36	51.10	4,235,700
Aug 02, 2019	52.29	52.87	51.79	52.53	52.26	3,600,900
Aug 01, 2019	52.58	53.38	52.10	52.31	52.04	4,429,000
Jul 31, 2019	52.81	53.34	52.24	52.64	52.37	5,368,700
Jul 30, 2019	52.83	53.27	52.66	52.88	52.61	2,697,700
Jul 29, 2019	53.74	53.84	52.75	52.96	52.69	3,568,100
Jul 26, 2019	53.80	54.00	52.86	53.89	53.61	4,372,900
Jul 25, 2019	53.86	54.08	53.48	53.77	53.49	3,158,300
Jul 24, 2019	55.12	55.20	53.46	53.92	53.64	6,052,000
Jul 23, 2019	55.05	55.21	54.56	55.19	54.91	2,388,900
Jul 22, 2019	55.05	55.37	54.79	55.06	54.78	3,105,700
Jul 19, 2019	56.37	56.49	54.96	55.00	54.72	3,987,600
Jul 18, 2019	55.79	56.21	55.53	56.13	55.84	2,136,500
Jul 17, 2019	56.12	56.19	55.49	55.64	55.35	2,843,700
Jul 16, 2019	56.23	56.61	55.80	56.11	55.82	3,330,500
Jul 15, 2019	57.15	57.18	56.52	56.57	56.28	3,026,600
Jul 12, 2019	56.64	56.96	56.34	56.89	56.60	2,209,100
Jul 11, 2019	56.55	56.64	56.07	56.36	56.07	2,830,900
Jul 10, 2019	56.59	57.08	56.37	56.51	56.22	2,202,900
Jul 09, 2019	56.33	56.75	56.25	56.53	56.24	2,536,200
Jul 08, 2019	56.68	56.94	56.56	56.65	56.36	1,855,700
Jul 05, 2019	56.91	56.96	56.52	56.81	56.52	2,153,500
Jul 03, 2019	56.43	56.93	56.39	56.85	56.56	1,599,400
Jul 02, 2019	55.97	56.24	55.71	56.21	55.92	2,560,800
Jul 01, 2019	55.49	55.84	55.16	55.82	55.53	2,890,000
Jun 28, 2019	54.80	54.96	54.61	54.81	54.53	3,337,200
Jun 27, 2019	54.36	54.93	54.36	54.55	54.27	2,979,300
Jun 26, 2019	54.95	54.99	54.17	54.24	53.96	2,779,200
Jun 25, 2019	55.10	55.36	54.87	54.95	54.67	2,674,500
Jun 24, 2019	54.96	55.32	54.83	55.02	54.74	3,910,700
Jun 21, 2019	55.33	55.67	54.91	54.95	54.67	4,826,900
Jun 20, 2019	55.47	55.49	54.63	55.34	55.06	3,248,600
Jun 19, 2019	55.18	55.45	55.02	55.14	54.86	2,619,300
Jun 18, 2019	54.71	55.31	54.64	54.92	54.64	2,554,900
Jun 17, 2019	55.13	55.23	54.50	54.55	54.27	1,769,600
Jun 14, 2019	54.57	55.11	54.33	55.04	54.76	2,923,600
Jun 13, 2019	54.53	54.74	54.31	54.47	54.19	2,890,900
Jun 12, 2019	54.19	54.65	54.19	54.38	54.10	2,571,000
Jun 11, 2019	54.57	54.78	53.92	54.04	53.76	2,685,200
Jun 10, 2019	54.89	54.98	54.29	54.35	54.07	2,942,900
Jun 07, 2019	54.00	54.73	53.96	54.55	54.27	2,343,700
Jun 06, 2019	53.91	54.01	53.52	53.82	53.54	3,297,700
Jun 05, 2019	53.09	53.89	53.01	53.76	53.48	3,046,600
Jun 04, 2019	52.90	53.10	52.46	53.00	52.73	3,319,600
Jun 03, 2019	51.26	52.47	51.14	52.43	52.16	4,181,400
May 31, 2019	51.27	51.69	51.11	51.30	51.04	2,448,700
May 30, 2019	51.49	51.92	51.40	51.57	51.31	1,907,300
May 29, 2019	51.30	51.51	51.04	51.43	51.17	2,603,800
May 28, 2019	51.91	52.29	51.30	51.30	51.04	4,302,100
May 24, 2019	51.60	52.10	51.60	52.01	51.74	2,540,200
May 23, 2019	51.88	51.89	51.21	51.52	51.26	2,607,800
May 22, 2019	51.89	52.30	51.64	52.21	51.94	2,177,200
May 21, 2019	52.00	52.24	51.80	51.95	51.68	2,556,100
May 21, 2019	0.27 Dividend
May 20, 2019	52.14	52.45	51.88	52.16	51.62	3,161,300
May 17, 2019	51.55	52.44	51.43	52.18	51.64	2,905,700
May 16, 2019	51.46	52.27	51.39	51.93	51.40	2,456,800
May 15, 2019	50.74	51.52	50.72	51.31	50.78	3,574,900
May 14, 2019	50.56	51.43	50.50	51.13	50.60	3,154,600
May 13, 2019	50.58	50.87	50.16	50.47	49.95	4,021,300
May 10, 2019	50.35	51.36	50.18	51.27	50.74	3,742,000
May 09, 2019	49.90	50.58	49.90	50.49	49.97	3,091,500
May 08, 2019	49.96	50.65	49.92	50.24	49.72	2,641,700
May 07, 2019	50.24	50.54	49.91	50.11	49.60	2,950,300
May 06, 2019	49.91	50.68	49.72	50.52	50.00	2,306,300
May 03, 2019	50.31	50.69	50.27	50.49	49.97	2,249,700
May 02, 2019	50.21	50.57	49.97	50.25	49.73	2,559,200
May 01, 2019	50.51	50.72	50.13	50.22	49.70	3,472,900
Apr 30, 2019	49.79	50.40	49.72	50.38	49.86	4,202,800
Apr 29, 2019	49.70	50.10	49.66	49.72	49.21	2,563,200
Apr 26, 2019	49.41	50.02	48.67	49.53	49.02	2,853,600
Apr 25, 2019	48.64	49.21	48.59	49.18	48.67	2,939,300
Apr 24, 2019	48.81	49.01	48.68	48.89	48.39	2,436,800
Apr 23, 2019	48.65	49.27	48.50	48.91	48.41	3,495,000
Apr 22, 2019	48.68	48.87	48.45	48.56	48.06	2,234,000
Apr 18, 2019	48.98	49.26	48.75	48.92	48.42	4,271,900
Apr 17, 2019	49.76	49.76	48.93	49.04	48.54	3,103,300
Apr 16, 2019	49.04	49.62	48.84	49.59	49.08	3,326,600
Apr 15, 2019	49.56	49.64	48.79	48.95	48.45	4,309,000
Apr 12, 2019	49.79	49.80	49.07	49.51	49.00	3,611,500
Apr 11, 2019	49.36	49.56	49.15	49.37	48.86	3,147,200
Apr 10, 2019	48.93	49.25	48.80	49.21	48.70	2,493,300
Apr 09, 2019	49.06	49.20	48.83	49.04	48.54	3,082,000
Apr 08, 2019	49.12	49.27	48.91	49.12	48.62	3,303,600
Apr 05, 2019	48.97	49.06	48.82	49.00	48.50	3,149,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...