U.S. Markets close in 2 hrs 18 mins

Aflac Incorporated (AFL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.78+0.46 (+0.59%)
As of 1:42PM EDT. Market open.
People also watch
CBADPAPDBDXEMR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201777.5378.0477.5277.7877.78559,993
Jun 22, 201777.9977.9977.2777.3277.321,406,700
Jun 21, 201778.7678.9077.9177.9777.971,593,800
Jun 20, 201779.0579.4078.6878.7178.711,171,900
Jun 19, 201778.6279.8678.5279.2679.262,745,800
Jun 16, 201777.9578.3877.6678.3878.382,775,400
Jun 15, 201777.6977.9477.5477.8077.801,678,000
Jun 14, 201777.3678.2677.3578.1078.101,894,500
Jun 13, 201777.6778.0477.5577.9077.901,352,000
Jun 12, 201777.9178.1077.3377.6277.622,138,800
Jun 09, 201775.3878.1575.3178.0078.003,514,300
Jun 08, 201774.9375.5874.9375.2075.202,019,700
Jun 07, 201774.9175.1974.5574.9374.931,256,900
Jun 06, 201775.4675.6374.7174.7974.791,171,400
Jun 05, 201775.9076.2775.6575.7675.761,022,800
Jun 02, 201775.8176.2475.6175.9375.931,414,900
Jun 01, 201775.6475.9675.2575.9375.931,461,900
May 31, 201775.1475.4074.8675.3875.382,674,300
May 30, 201774.7075.3474.5875.1475.141,534,800
May 26, 201774.6074.8874.4574.8474.84956,000
May 25, 201773.8774.7973.8174.7174.711,309,100
May 24, 201774.1774.2873.6773.8373.831,382,100
May 23, 201773.9574.2873.8774.1374.131,236,500
May 22, 201773.8374.3273.7573.9073.901,639,300
May 22, 20170.43 Dividend
May 19, 201773.7974.0073.5473.8773.442,280,400
May 18, 201773.6274.1573.4173.7273.291,721,500
May 17, 201773.7473.9472.8173.6273.192,552,100
May 16, 201773.7873.8873.5773.7473.311,148,600
May 15, 201773.6173.9073.5173.7373.301,174,300
May 12, 201773.6673.9373.3573.4373.001,161,700
May 11, 201774.1274.2373.6773.9673.531,323,900
May 10, 201773.7474.4673.7174.4374.001,885,600
May 09, 201774.3474.5473.7473.8673.431,415,000
May 08, 201774.4574.4974.0074.3373.901,463,300
May 05, 201774.5274.5774.0474.3573.921,189,200
May 04, 201775.0675.3374.0974.3973.962,156,400
May 03, 201774.9175.0474.5374.7674.321,327,900
May 02, 201774.4175.0774.4175.0274.581,405,600
May 01, 201775.0675.2174.4374.4474.011,901,900
Apr 28, 201775.2376.8874.7774.8874.442,299,000
Apr 27, 201775.0175.2374.7475.0574.611,778,900
Apr 26, 201774.8675.3474.5774.8074.362,215,700
Apr 25, 201775.0275.2274.8575.0174.571,826,100
Apr 24, 201774.9875.0974.4174.6574.221,880,500
Apr 21, 201774.1474.6973.9673.9973.561,768,800
Apr 20, 201773.8574.4973.4574.1773.741,541,100
Apr 19, 201774.1874.3673.4273.5773.141,768,700
Apr 18, 201773.6374.1873.5273.8873.452,689,900
Apr 17, 201773.1573.5373.1173.5373.101,995,300
Apr 13, 201773.1573.6272.9973.0072.581,505,900
Apr 12, 201773.1773.6673.0173.3572.922,204,700
Apr 11, 201773.3073.7573.1373.7573.321,899,000
Apr 10, 201772.9973.8972.9273.5573.123,754,500
Apr 07, 201772.6773.1872.6572.9072.482,923,500
Apr 06, 201772.6373.2972.2272.9572.533,398,800
Apr 05, 201772.7873.1472.1672.1971.773,032,600
Apr 04, 201772.5572.7472.4072.6172.191,519,400
Apr 03, 201772.7672.9472.0872.6672.242,406,100
Mar 31, 201772.1572.6372.1472.4272.002,134,900
Mar 30, 201771.4572.5371.4572.3271.902,365,000
Mar 29, 201771.9972.1371.3071.5871.161,722,900
Mar 28, 201771.7072.6671.6872.3171.892,364,700
Mar 27, 201771.2072.0071.0771.8471.422,732,600
Mar 24, 201772.0472.5371.7871.9971.571,709,000
Mar 23, 201771.5972.5571.4072.0071.581,551,600
Mar 22, 201771.1971.7870.6471.6471.221,624,100
Mar 21, 201772.4472.6071.2971.4170.992,325,200
Mar 20, 201772.3472.5472.0172.2471.821,149,700
Mar 17, 201772.5272.9371.9572.5372.113,079,100
Mar 16, 201772.3172.8472.2572.4071.982,003,200
Mar 15, 201771.8572.4071.5872.3571.931,948,100
Mar 14, 201771.9272.0071.5771.8471.421,604,900
Mar 13, 201772.0872.2671.8072.0571.631,608,900
Mar 10, 201772.3772.7271.6672.0271.601,515,400
Mar 09, 201772.3472.4771.9072.0971.671,670,300
Mar 08, 201772.4072.5871.8971.8971.471,723,600
Mar 07, 201772.1672.2571.8271.9571.531,346,000
Mar 06, 201771.8672.4371.8272.1971.771,221,600
Mar 03, 201772.2772.5472.1472.2771.851,342,700
Mar 02, 201772.8772.9472.1572.1971.771,903,100
Mar 01, 201773.0073.3372.8172.9872.562,683,600
Feb 28, 201772.1572.5872.0572.3571.933,192,200
Feb 27, 201771.9872.4771.7572.3371.911,831,500
Feb 24, 201771.2471.7371.1371.7171.291,571,400
Feb 23, 201771.2071.7271.2071.7271.301,398,600
Feb 22, 201771.0671.4870.9871.1670.751,758,100
Feb 21, 201771.1271.7471.1271.4271.001,821,900
Feb 17, 201770.9371.1370.3471.1070.692,081,900
Feb 16, 201770.7071.3470.6471.1970.782,398,800
Feb 15, 201770.8771.2270.7171.0070.592,264,600
Feb 14, 201770.8671.2270.7071.0470.632,167,100
Feb 13, 201769.8171.2569.8170.9870.573,005,400
Feb 13, 20170.43 Dividend
Feb 10, 201770.0070.1069.9169.9869.152,132,000
Feb 09, 201769.9070.0769.5169.9069.072,419,000
Feb 08, 201768.9569.7668.8069.6468.812,111,000
Feb 07, 201769.2269.2868.6368.9768.151,855,300
Feb 06, 201768.4069.0568.1768.9368.111,826,200
Feb 03, 201768.9068.9268.2068.6167.792,139,200
*Close price adjusted for dividends and splits.
Loading more data...