AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201848.0048.0947.7448.0448.044,231,477
Sep 20, 201847.9048.0747.7647.8947.892,376,400
Sep 19, 201847.4047.8147.3647.6847.683,455,300
Sep 18, 201847.1447.3946.8747.2647.262,830,600
Sep 17, 201847.2747.4647.0347.0547.052,724,600
Sep 14, 201846.7547.2846.7147.2147.212,480,800
Sep 13, 201846.4746.7446.4046.7046.701,965,900
Sep 12, 201846.5246.6046.2046.3146.312,249,100
Sep 11, 201846.6346.8946.3646.6346.632,390,500
Sep 10, 201846.9346.9746.6646.7746.773,073,400
Sep 07, 201846.9347.0446.7046.8246.822,546,700
Sep 06, 201847.0847.1446.6546.8946.892,346,800
Sep 05, 201846.5647.1546.4547.0847.082,444,700
Sep 04, 201846.0946.5845.8046.5746.572,545,700
Aug 31, 201846.5046.6046.2146.2446.244,738,400
Aug 30, 201846.8746.8846.4246.5146.511,776,400
Aug 29, 201846.9147.1246.6546.9446.942,369,700
Aug 28, 201847.0447.0846.6546.7846.782,271,100
Aug 27, 201846.9047.1546.7646.9746.971,814,400
Aug 24, 201846.4546.6846.3746.6746.671,624,700
Aug 23, 201846.7046.7046.2646.3946.391,775,600
Aug 22, 201846.8746.8946.5346.6046.602,404,700
Aug 21, 201846.5647.0746.3146.9246.922,982,800
Aug 21, 20180.26 Dividend
Aug 20, 201846.7446.8746.6046.7846.522,003,100
Aug 17, 201846.4846.8546.4846.7646.502,895,400
Aug 16, 201846.5546.7346.4146.5046.243,037,700
Aug 15, 201846.2346.4346.0246.2946.032,603,500
Aug 14, 201846.3246.6346.3146.5146.252,392,200
Aug 13, 201846.4246.5546.1646.3046.043,533,400
Aug 10, 201846.5946.6546.2246.4846.222,491,500
Aug 09, 201846.8646.9046.6546.7646.502,060,200
Aug 08, 201846.7046.9446.6046.8746.611,884,900
Aug 07, 201846.7947.0846.6446.7046.442,137,300
Aug 06, 201846.6246.8046.4246.6446.382,051,000
Aug 03, 201846.3346.5946.1346.5946.333,059,200
Aug 02, 201846.5146.6346.2546.3646.102,520,200
Aug 01, 201846.6446.9646.4946.7346.473,958,700
Jul 31, 201846.6046.7046.1646.5446.285,180,600
Jul 30, 201846.3546.6846.1846.3346.073,707,500
Jul 27, 201846.0046.4945.5046.3146.055,349,000
Jul 26, 201843.9944.5043.9144.4144.162,637,800
Jul 25, 201843.7343.8143.3443.7843.542,272,600
Jul 24, 201843.5043.9243.4243.6843.442,665,200
Jul 23, 201843.0243.7142.9743.4843.242,853,000
Jul 20, 201842.7043.1542.5943.0642.822,756,100
Jul 19, 201843.2143.4442.7542.8942.652,741,900
Jul 18, 201842.8743.3542.8543.2643.022,868,200
Jul 17, 201842.8443.0142.6342.9442.702,616,100
Jul 16, 201842.6142.9742.4542.7842.543,541,000
Jul 13, 201842.4142.7042.2842.6042.362,321,700
Jul 12, 201842.7042.8242.1342.4842.243,002,700
Jul 11, 201842.9743.0242.2742.4942.253,894,000
Jul 10, 201843.3243.3443.0143.2242.982,323,400
Jul 09, 201842.9743.4542.7543.3643.123,045,200
Jul 06, 201842.8943.1142.6142.9142.672,610,400
Jul 05, 201843.3543.3542.4743.0442.803,091,600
Jul 03, 201843.0443.2942.8742.9042.661,478,000
Jul 02, 201842.8542.9242.5642.8942.652,289,000
Jun 29, 201843.4543.5543.0143.0242.784,264,100
Jun 28, 201843.4243.5843.0143.2142.973,349,900
Jun 27, 201843.9144.1443.4043.4143.172,441,600
Jun 26, 201844.1144.2643.9944.0043.762,112,100
Jun 25, 201844.0144.3843.8344.0843.842,880,500
Jun 22, 201844.6744.7744.1544.1943.943,291,100
Jun 21, 201844.6044.6844.3244.4344.182,251,400
Jun 20, 201844.9945.1844.5944.7244.472,995,300
Jun 19, 201844.9945.2944.8745.0044.753,159,900
Jun 18, 201845.4045.5244.8345.1744.923,707,600
Jun 15, 201845.5145.7645.0145.7545.504,431,000
Jun 14, 201845.6545.7445.3045.6845.432,464,200
Jun 13, 201845.8245.9745.6545.6845.433,143,400
Jun 12, 201845.8146.0045.4645.7445.492,389,600
Jun 11, 201845.9845.9945.6745.7545.503,490,200
Jun 08, 201845.7045.9145.5745.8945.632,287,000
Jun 07, 201845.8945.9045.5545.6845.432,919,300
Jun 06, 201845.5845.7845.2545.7045.452,336,800
Jun 05, 201845.2645.5745.1645.4545.203,482,700
Jun 04, 201845.6245.7045.4045.4345.181,949,000
Jun 01, 201845.5045.5945.2645.4045.152,646,200
May 31, 201845.3045.4044.8745.0644.815,031,200
May 30, 201845.0045.8544.8745.5645.313,901,400
May 29, 201845.0345.1344.2644.5744.324,602,100
May 25, 201845.1745.4145.1445.3445.092,825,000
May 24, 201845.3445.4544.9545.3145.062,453,500
May 23, 201845.4145.5345.1145.3145.063,770,500
May 22, 201845.5145.7045.4045.5845.332,512,700
May 22, 20180.26 Dividend
May 21, 201845.6145.8145.5145.7545.242,406,900
May 18, 201845.6945.6945.2845.3944.883,051,600
May 17, 201845.4045.5945.3045.5345.022,900,000
May 16, 201845.0745.6644.9445.4144.902,576,800
May 15, 201845.2445.5444.9445.1044.592,832,500
May 14, 201845.2545.5245.0845.2444.731,905,000
May 11, 201845.3445.5145.0745.2344.722,567,100
May 10, 201844.8845.4644.7045.3544.842,878,400
May 09, 201844.9344.9844.3344.7544.252,518,300
May 08, 201844.7145.0044.5544.8244.322,775,500
May 07, 201844.8144.8344.3144.5944.093,184,100
May 04, 201844.2444.9144.1044.8144.313,109,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...