AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201954.5755.1154.3355.0455.042,923,600
Jun 13, 201954.5354.7454.3154.4754.472,890,900
Jun 12, 201954.1954.6554.1954.3854.382,571,000
Jun 11, 201954.5754.7853.9254.0454.042,685,200
Jun 10, 201954.8954.9854.2954.3554.352,942,900
Jun 07, 201954.0054.7353.9654.5554.552,343,700
Jun 06, 201953.9154.0153.5253.8253.823,297,700
Jun 05, 201953.0953.8953.0153.7653.763,046,600
Jun 04, 201952.9053.1052.4653.0053.003,319,600
Jun 03, 201951.2652.4751.1452.4352.434,181,400
May 31, 201951.2751.6951.1151.3051.302,448,700
May 30, 201951.4951.9251.4051.5751.571,907,300
May 29, 201951.3051.5151.0451.4351.432,603,800
May 28, 201951.9152.2951.3051.3051.304,302,100
May 24, 201951.6052.1051.6052.0152.012,540,200
May 23, 201951.8851.8951.2151.5251.522,607,800
May 22, 201951.8952.3051.6452.2152.212,177,200
May 21, 201952.0052.2451.8051.9551.952,556,100
May 21, 20190.27 Dividend
May 20, 201952.1452.4551.8852.1651.893,161,300
May 17, 201951.5552.4451.4352.1851.912,905,700
May 16, 201951.4652.2751.3951.9351.662,456,800
May 15, 201950.7451.5250.7251.3151.043,574,900
May 14, 201950.5651.4350.5051.1350.873,154,600
May 13, 201950.5850.8750.1650.4750.214,021,300
May 10, 201950.3551.3650.1851.2751.003,742,000
May 09, 201949.9050.5849.9050.4950.233,091,500
May 08, 201949.9650.6549.9250.2449.982,641,700
May 07, 201950.2450.5449.9150.1149.852,950,300
May 06, 201949.9150.6849.7250.5250.262,306,300
May 03, 201950.3150.6950.2750.4950.232,249,700
May 02, 201950.2150.5749.9750.2549.992,559,200
May 01, 201950.5150.7250.1350.2249.963,472,900
Apr 30, 201949.7950.4049.7250.3850.124,202,800
Apr 29, 201949.7050.1049.6649.7249.462,563,200
Apr 26, 201949.4150.0248.6749.5349.272,853,600
Apr 25, 201948.6449.2148.5949.1848.932,939,300
Apr 24, 201948.8149.0148.6848.8948.642,436,800
Apr 23, 201948.6549.2748.5048.9148.663,495,000
Apr 22, 201948.6848.8748.4548.5648.312,234,000
Apr 18, 201948.9849.2648.7548.9248.674,271,900
Apr 17, 201949.7649.7648.9349.0448.793,103,300
Apr 16, 201949.0449.6248.8449.5949.333,326,600
Apr 15, 201949.5649.6448.7948.9548.704,309,000
Apr 12, 201949.7949.8049.0749.5149.253,611,500
Apr 11, 201949.3649.5649.1549.3749.113,147,200
Apr 10, 201948.9349.2548.8049.2148.962,493,300
Apr 09, 201949.0649.2048.8349.0448.793,082,000
Apr 08, 201949.1249.2748.9149.1248.873,303,600
Apr 05, 201948.9749.0648.8249.0048.753,149,900
Apr 04, 201948.8549.0548.6648.7848.532,525,200
Apr 03, 201949.5549.5548.2948.7648.515,489,300
Apr 02, 201949.7849.8449.2349.2549.003,630,100
Apr 01, 201950.3150.4649.7749.8849.624,066,200
Mar 29, 201950.0050.0449.6950.0049.744,071,100
Mar 28, 201949.9050.1249.4249.7049.441,983,300
Mar 27, 201949.8150.0249.6249.8249.562,318,900
Mar 26, 201949.9150.1449.5049.8349.572,212,700
Mar 25, 201949.5049.7349.2749.5249.262,244,100
Mar 22, 201949.6549.9949.4249.4649.203,596,700
Mar 21, 201949.2550.0549.1449.9749.713,080,700
Mar 20, 201950.0650.3049.3949.4649.203,006,100
Mar 19, 201950.5050.6649.9950.1049.842,448,600
Mar 18, 201950.1150.4249.9550.2549.992,897,600
Mar 15, 201949.4950.1549.4949.9549.696,845,500
Mar 14, 201949.3549.7049.2849.7049.442,376,800
Mar 13, 201949.2749.6149.1949.3949.132,381,400
Mar 12, 201949.1749.3548.9849.1648.912,530,600
Mar 11, 201948.7949.0948.6449.0748.822,236,200
Mar 08, 201948.3548.6348.1848.5548.302,542,300
Mar 07, 201948.8048.9648.4248.6348.382,957,500
Mar 06, 201949.0949.3748.9348.9548.702,187,500
Mar 05, 201949.1249.3348.8349.1548.902,434,000
Mar 04, 201949.2149.7148.7449.0648.812,672,600
Mar 01, 201949.4149.5849.0749.1748.923,062,300
Feb 28, 201949.0049.5548.8949.1448.894,440,300
Feb 27, 201948.8249.4448.5448.9948.742,783,000
Feb 26, 201948.8849.2848.8448.9148.662,347,200
Feb 25, 201948.9649.2948.8248.9648.713,081,600
Feb 22, 201949.0249.0648.6248.7548.502,923,200
Feb 21, 201949.1549.2448.7048.9048.653,898,800
Feb 20, 201949.0049.2248.8949.1248.872,967,700
Feb 19, 201948.9349.1948.9048.9948.742,902,700
Feb 19, 20190.27 Dividend
Feb 15, 201948.9849.3848.9549.2848.763,380,400
Feb 14, 201948.6348.9348.4648.6048.082,429,800
Feb 13, 201949.0649.3548.8349.0248.502,104,900
Feb 12, 201948.4949.0748.4148.9448.422,554,300
Feb 11, 201948.3148.3647.8348.2747.763,303,300
Feb 08, 201948.2048.4047.6848.1847.672,641,300
Feb 07, 201948.1048.5647.8948.4547.942,789,400
Feb 06, 201948.1548.5648.0648.4047.893,702,200
Feb 05, 201947.9748.2847.8148.2247.713,358,600
Feb 04, 201948.1648.1647.5848.0247.514,140,900
Feb 01, 201947.8048.5947.3947.9447.435,461,700
Jan 31, 201947.0748.3647.0047.7047.197,986,900
Jan 30, 201947.1647.7646.9647.3846.884,422,100
Jan 29, 201947.3447.5147.0447.1146.612,645,500
Jan 28, 201947.4047.5347.0247.3546.853,255,800
Jan 25, 201947.7347.8847.4247.5747.062,891,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...