AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201845.3145.5444.4844.6144.614,709,000
Dec 13, 201844.4345.8044.2545.7545.757,666,400
Dec 12, 201843.1343.4442.8542.9042.902,859,600
Dec 11, 201843.3043.6242.6242.6442.643,246,800
Dec 10, 201843.2343.3142.2643.0443.043,516,400
Dec 07, 201843.5944.0343.0943.2543.253,814,800
Dec 06, 201843.7643.8842.6643.5543.555,326,700
Dec 04, 201846.1046.1444.2944.2944.294,680,700
Dec 03, 201846.1346.3845.4846.0746.075,199,900
Nov 30, 201845.4245.9245.3345.7445.745,432,100
Nov 29, 201845.1445.6545.1045.4045.402,626,800
Nov 28, 201844.3345.3744.3345.3645.363,527,300
Nov 27, 201844.4344.7544.1844.5544.552,559,300
Nov 26, 201844.9045.1344.2544.6144.612,222,500
Nov 23, 201844.1844.9044.0444.4744.471,347,900
Nov 21, 201844.3445.1744.2444.3944.393,737,200
Nov 20, 201845.0545.0544.1644.2944.294,743,000
Nov 20, 20180.26 Dividend
Nov 19, 201844.6745.4244.4445.3745.113,476,900
Nov 16, 201844.0244.7143.9644.5744.313,513,700
Nov 15, 201843.6044.2843.3644.2744.023,102,000
Nov 14, 201844.5144.7643.8143.9543.704,685,400
Nov 13, 201844.2444.8544.2044.3744.123,894,700
Nov 12, 201845.0545.2544.3344.4444.193,852,100
Nov 09, 201845.0945.3244.8645.0444.782,256,100
Nov 08, 201844.8445.4844.8345.2144.952,895,200
Nov 07, 201844.3445.0844.0045.0644.802,974,300
Nov 06, 201843.6244.0943.6243.9943.742,302,100
Nov 05, 201842.9443.7642.9143.7143.463,075,200
Nov 02, 201843.3243.5942.6142.9042.653,519,100
Nov 01, 201843.0143.2942.7442.8742.623,257,400
Oct 31, 201843.4243.7643.0243.0742.824,087,100
Oct 30, 201842.4643.1542.3543.1442.894,293,800
Oct 29, 201842.1042.8041.8442.2842.043,727,000
Oct 26, 201841.9242.1241.4541.7041.464,573,700
Oct 25, 201843.0743.4742.0242.1941.954,449,700
Oct 24, 201844.2544.3542.6042.7042.464,830,700
Oct 23, 201843.5744.3643.2444.2644.014,169,200
Oct 22, 201844.5644.8644.1444.2844.033,740,100
Oct 19, 201844.0444.7443.9944.4744.223,048,700
Oct 18, 201844.6545.0044.0744.2043.952,941,100
Oct 17, 201844.1845.0843.9944.7244.463,328,800
Oct 16, 201843.9444.2143.6744.1843.932,307,500
Oct 15, 201844.0244.3443.8143.8243.573,796,700
Oct 12, 201844.8745.0643.5144.0543.804,444,400
Oct 11, 201846.3346.3344.2944.4944.246,241,100
Oct 10, 201847.3647.6446.2246.3346.065,452,500
Oct 09, 201847.1147.5246.7547.4147.142,502,700
Oct 08, 201846.4047.2946.3147.1346.862,797,700
Oct 05, 201846.6046.8346.4846.5046.232,855,000
Oct 04, 201846.9247.0446.4046.6046.334,248,000
Oct 03, 201847.1947.3246.8446.8746.602,230,800
Oct 02, 201847.1147.2746.8947.0946.822,137,300
Oct 01, 201847.2447.3746.8647.1646.891,867,800
Sep 28, 201846.8147.2046.6347.0746.802,587,700
Sep 27, 201847.0147.3546.8847.0546.781,893,900
Sep 26, 201847.7547.8646.9947.0446.773,656,800
Sep 25, 201847.9247.9947.6447.7047.431,853,600
Sep 24, 201848.1048.1947.6947.7047.432,243,300
Sep 21, 201848.0048.0947.7448.0447.764,231,500
Sep 20, 201847.9048.0747.7647.8947.622,464,400
Sep 19, 201847.4047.8147.3647.6847.413,455,300
Sep 18, 201847.1447.3946.8747.2646.992,830,600
Sep 17, 201847.2747.4647.0347.0546.782,724,600
Sep 14, 201846.7547.2846.7147.2146.942,480,800
Sep 13, 201846.4746.7446.4046.7046.431,965,900
Sep 12, 201846.5246.6046.2046.3146.042,249,100
Sep 11, 201846.6346.8946.3646.6346.362,390,500
Sep 10, 201846.9346.9746.6646.7746.503,073,400
Sep 07, 201846.9347.0446.7046.8246.552,546,700
Sep 06, 201847.0847.1446.6546.8946.622,346,800
Sep 05, 201846.5647.1546.4547.0846.812,444,700
Sep 04, 201846.0946.5845.8046.5746.302,545,700
Aug 31, 201846.5046.6046.2146.2445.984,738,400
Aug 30, 201846.8746.8846.4246.5146.241,776,400
Aug 29, 201846.9147.1246.6546.9446.672,369,700
Aug 28, 201847.0447.0846.6546.7846.512,271,100
Aug 27, 201846.9047.1546.7646.9746.701,814,400
Aug 24, 201846.4546.6846.3746.6746.401,624,700
Aug 23, 201846.7046.7046.2646.3946.121,775,600
Aug 22, 201846.8746.8946.5346.6046.332,404,700
Aug 21, 201846.5647.0746.3146.9246.652,982,800
Aug 21, 20180.26 Dividend
Aug 20, 201846.7446.8746.6046.7846.252,003,100
Aug 17, 201846.4846.8546.4846.7646.232,895,400
Aug 16, 201846.5546.7346.4146.5045.983,037,700
Aug 15, 201846.2346.4346.0246.2945.772,603,500
Aug 14, 201846.3246.6346.3146.5145.992,392,200
Aug 13, 201846.4246.5546.1646.3045.783,533,400
Aug 10, 201846.5946.6546.2246.4845.962,491,500
Aug 09, 201846.8646.9046.6546.7646.232,060,200
Aug 08, 201846.7046.9446.6046.8746.341,884,900
Aug 07, 201846.7947.0846.6446.7046.172,137,300
Aug 06, 201846.6246.8046.4246.6446.112,051,000
Aug 03, 201846.3346.5946.1346.5946.073,059,200
Aug 02, 201846.5146.6346.2546.3645.842,520,200
Aug 01, 201846.6446.9646.4946.7346.203,958,700
Jul 31, 201846.6046.7046.1646.5446.025,180,600
Jul 30, 201846.3546.6846.1846.3345.813,707,500
Jul 27, 201846.0046.4945.5046.3145.795,349,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...