AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201949.3549.5948.1448.3648.364,366,800
Aug 22, 201949.0549.6648.4149.5149.515,260,500
Aug 21, 201951.0051.0048.9748.9848.988,496,800
Aug 20, 201952.1352.5651.8051.8651.862,558,100
Aug 20, 20190.27 Dividend
Aug 19, 201953.2353.3652.6652.6852.412,677,700
Aug 16, 201952.4252.8352.2452.6552.382,738,300
Aug 15, 201951.4852.2351.4852.0751.802,790,500
Aug 14, 201952.2052.6951.2551.2851.023,354,900
Aug 13, 201952.1753.1252.0352.9252.652,745,600
Aug 12, 201952.6053.1952.2752.3252.051,920,100
Aug 09, 201952.9053.0752.4052.8852.612,279,800
Aug 08, 201952.4653.0252.3852.8852.612,968,600
Aug 07, 201951.4952.4150.9452.1151.843,378,200
Aug 06, 201951.4252.0650.9952.0351.763,750,200
Aug 05, 201951.9452.3551.1551.3651.104,235,700
Aug 02, 201952.2952.8751.7952.5352.263,600,900
Aug 01, 201952.5853.3852.1052.3152.044,429,000
Jul 31, 201952.8153.3452.2452.6452.375,368,700
Jul 30, 201952.8353.2752.6652.8852.612,697,700
Jul 29, 201953.7453.8452.7552.9652.693,568,100
Jul 26, 201953.8054.0052.8653.8953.614,372,900
Jul 25, 201953.8654.0853.4853.7753.493,158,300
Jul 24, 201955.1255.2053.4653.9253.646,052,000
Jul 23, 201955.0555.2154.5655.1954.912,388,900
Jul 22, 201955.0555.3754.7955.0654.783,105,700
Jul 19, 201956.3756.4954.9655.0054.723,987,600
Jul 18, 201955.7956.2155.5356.1355.842,136,500
Jul 17, 201956.1256.1955.4955.6455.352,843,700
Jul 16, 201956.2356.6155.8056.1155.823,330,500
Jul 15, 201957.1557.1856.5256.5756.283,026,600
Jul 12, 201956.6456.9656.3456.8956.602,209,100
Jul 11, 201956.5556.6456.0756.3656.072,830,900
Jul 10, 201956.5957.0856.3756.5156.222,202,900
Jul 09, 201956.3356.7556.2556.5356.242,536,200
Jul 08, 201956.6856.9456.5656.6556.361,855,700
Jul 05, 201956.9156.9656.5256.8156.522,153,500
Jul 03, 201956.4356.9356.3956.8556.561,599,400
Jul 02, 201955.9756.2455.7156.2155.922,560,800
Jul 01, 201955.4955.8455.1655.8255.532,890,000
Jun 28, 201954.8054.9654.6154.8154.533,337,200
Jun 27, 201954.3654.9354.3654.5554.272,979,300
Jun 26, 201954.9554.9954.1754.2453.962,779,200
Jun 25, 201955.1055.3654.8754.9554.672,674,500
Jun 24, 201954.9655.3254.8355.0254.743,910,700
Jun 21, 201955.3355.6754.9154.9554.674,826,900
Jun 20, 201955.4755.4954.6355.3455.063,248,600
Jun 19, 201955.1855.4555.0255.1454.862,619,300
Jun 18, 201954.7155.3154.6454.9254.642,554,900
Jun 17, 201955.1355.2354.5054.5554.271,769,600
Jun 14, 201954.5755.1154.3355.0454.762,923,600
Jun 13, 201954.5354.7454.3154.4754.192,890,900
Jun 12, 201954.1954.6554.1954.3854.102,571,000
Jun 11, 201954.5754.7853.9254.0453.762,685,200
Jun 10, 201954.8954.9854.2954.3554.072,942,900
Jun 07, 201954.0054.7353.9654.5554.272,343,700
Jun 06, 201953.9154.0153.5253.8253.543,297,700
Jun 05, 201953.0953.8953.0153.7653.483,046,600
Jun 04, 201952.9053.1052.4653.0052.733,319,600
Jun 03, 201951.2652.4751.1452.4352.164,181,400
May 31, 201951.2751.6951.1151.3051.042,448,700
May 30, 201951.4951.9251.4051.5751.311,907,300
May 29, 201951.3051.5151.0451.4351.172,603,800
May 28, 201951.9152.2951.3051.3051.044,302,100
May 24, 201951.6052.1051.6052.0151.742,540,200
May 23, 201951.8851.8951.2151.5251.262,607,800
May 22, 201951.8952.3051.6452.2151.942,177,200
May 21, 201952.0052.2451.8051.9551.682,556,100
May 21, 20190.27 Dividend
May 20, 201952.1452.4551.8852.1651.623,161,300
May 17, 201951.5552.4451.4352.1851.642,905,700
May 16, 201951.4652.2751.3951.9351.402,456,800
May 15, 201950.7451.5250.7251.3150.783,574,900
May 14, 201950.5651.4350.5051.1350.603,154,600
May 13, 201950.5850.8750.1650.4749.954,021,300
May 10, 201950.3551.3650.1851.2750.743,742,000
May 09, 201949.9050.5849.9050.4949.973,091,500
May 08, 201949.9650.6549.9250.2449.722,641,700
May 07, 201950.2450.5449.9150.1149.602,950,300
May 06, 201949.9150.6849.7250.5250.002,306,300
May 03, 201950.3150.6950.2750.4949.972,249,700
May 02, 201950.2150.5749.9750.2549.732,559,200
May 01, 201950.5150.7250.1350.2249.703,472,900
Apr 30, 201949.7950.4049.7250.3849.864,202,800
Apr 29, 201949.7050.1049.6649.7249.212,563,200
Apr 26, 201949.4150.0248.6749.5349.022,853,600
Apr 25, 201948.6449.2148.5949.1848.672,939,300
Apr 24, 201948.8149.0148.6848.8948.392,436,800
Apr 23, 201948.6549.2748.5048.9148.413,495,000
Apr 22, 201948.6848.8748.4548.5648.062,234,000
Apr 18, 201948.9849.2648.7548.9248.424,271,900
Apr 17, 201949.7649.7648.9349.0448.543,103,300
Apr 16, 201949.0449.6248.8449.5949.083,326,600
Apr 15, 201949.5649.6448.7948.9548.454,309,000
Apr 12, 201949.7949.8049.0749.5149.003,611,500
Apr 11, 201949.3649.5649.1549.3748.863,147,200
Apr 10, 201948.9349.2548.8049.2148.702,493,300
Apr 09, 201949.0649.2048.8349.0448.543,082,000
Apr 08, 201949.1249.2748.9149.1248.623,303,600
Apr 05, 201948.9749.0648.8249.0048.503,149,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...