Canada markets open in 4 hours 1 minute

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.28+0.64 (+0.80%)
At close: 04:00PM EDT
80.83 +0.55 (+0.69%)
Pre-Market: 05:08AM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202479.4680.7679.3180.2880.282,882,700
Apr 11, 202482.7582.9679.4779.6479.643,399,000
Apr 10, 202482.6883.4982.5082.9282.922,084,200
Apr 09, 202485.1485.4182.6283.1783.172,500,600
Apr 08, 202485.3985.6884.9385.1485.141,537,100
Apr 05, 202484.6885.8084.5785.4285.421,888,200
Apr 04, 202485.5086.0584.0684.3684.361,472,100
Apr 03, 202484.9785.6484.6585.1885.181,397,200
Apr 02, 202485.2785.8084.7284.9384.931,818,000
Apr 01, 202485.8585.9185.0385.1985.191,360,500
Mar 28, 202486.0086.2685.6785.8685.862,564,000
Mar 27, 202485.3085.8684.7185.6285.621,819,300
Mar 26, 202484.5885.3484.3384.9584.951,690,200
Mar 25, 202484.2385.0983.6184.8184.811,585,000
Mar 22, 202485.1185.2284.1584.1684.161,659,700
Mar 21, 202485.0485.2384.5285.0285.022,063,300
Mar 20, 202484.1085.1283.9684.9884.982,134,000
Mar 19, 202484.8585.0583.9784.3484.343,025,900
Mar 18, 202484.4585.1783.8584.4984.492,381,800
Mar 15, 202483.0984.5082.5884.3784.376,153,800
Mar 14, 202484.2584.2682.9683.5783.572,488,000
Mar 13, 202483.3384.2383.1383.8083.802,268,500
Mar 12, 202483.0383.4582.4682.9482.941,844,300
Mar 11, 202481.9183.1981.9183.1783.171,739,100
Mar 08, 202482.5182.7082.0082.1182.111,904,200
Mar 07, 202482.3582.9182.0782.2982.291,534,200
Mar 06, 202481.1582.2180.6482.1682.161,914,500
Mar 05, 202479.6180.9379.2280.8380.832,033,600
Mar 04, 202479.7979.8078.6279.7479.742,540,300
Mar 01, 202480.5680.7980.1580.4380.432,197,400
Feb 29, 202480.9781.2680.3480.7480.744,338,000
Feb 28, 202480.2080.9780.0680.5680.561,759,500
Feb 27, 202479.5780.3079.4180.2180.211,663,000
Feb 26, 202480.1080.6179.6079.7079.702,056,200
Feb 23, 202479.7180.5679.5480.4180.411,871,000
Feb 22, 202479.3480.1879.2179.6579.652,073,400
Feb 21, 202479.2879.6278.6079.2679.262,087,800
Feb 20, 202478.4379.4278.3878.7878.782,173,300
Feb 20, 20240.5 Dividend
Feb 16, 202479.9180.2879.3579.3878.882,185,600
Feb 15, 202479.1980.5579.0380.1779.671,894,700
Feb 14, 202478.2379.0778.2078.9278.421,927,600
Feb 13, 202478.8779.3177.0178.0677.572,973,800
Feb 12, 202478.1078.9178.1078.5178.022,333,400
Feb 09, 202477.7378.3677.5678.2377.741,950,900
Feb 08, 202478.6378.9777.4178.1177.621,924,900
Feb 07, 202477.3779.0277.2578.8378.333,192,400
Feb 06, 202476.2077.3975.6976.9276.443,157,100
Feb 05, 202476.1576.6175.4476.3375.853,068,700
Feb 02, 202476.9177.6276.2076.8276.344,071,300
Feb 01, 202478.8779.8075.0876.2075.729,777,500
Jan 31, 202486.0086.2084.2984.3483.812,820,000
Jan 30, 202484.6285.7584.2185.7385.191,663,600
Jan 29, 202484.9385.3084.0784.5984.061,737,600
Jan 26, 202485.0885.3884.4585.3184.771,168,000
Jan 25, 202485.2585.3984.4884.8984.361,372,600
Jan 24, 202485.1785.4984.7185.0084.461,559,100
Jan 23, 202484.0884.8683.8084.6484.111,200,900
Jan 22, 202484.5084.9984.3284.5083.971,808,700
Jan 19, 202484.2484.4583.3984.3783.842,250,300
Jan 18, 202482.4783.7082.0083.6183.081,459,100
Jan 17, 202482.3983.4982.0082.8382.311,175,200
Jan 16, 202482.4782.7582.1082.5382.011,336,100
Jan 12, 202482.9283.0082.2782.7482.221,086,400
Jan 11, 202482.6282.8081.8482.6982.171,587,000
Jan 10, 202481.1082.6880.4182.6482.122,058,900
Jan 09, 202482.5882.5880.1680.5580.042,851,800
Jan 08, 202482.5182.9281.5682.8782.351,416,500
Jan 05, 202482.4682.8382.2182.7282.201,920,600
Jan 04, 202482.7383.5382.1582.3081.782,470,500
Jan 03, 202483.3783.9382.6683.1982.672,042,300
Jan 02, 202482.5583.3082.2983.2882.761,888,000
Dec 29, 202382.2382.6482.0082.5081.981,390,600
Dec 28, 202381.8682.5981.5882.1181.591,411,900
Dec 27, 202381.4781.9681.2981.9181.391,149,900
Dec 26, 202381.2281.9780.9681.7281.21878,900
Dec 22, 202381.5181.8580.6081.4580.941,135,300
Dec 21, 202380.8481.4780.6181.2180.701,632,400
Dec 20, 202381.5981.9980.6680.7280.212,133,700
Dec 19, 202381.3182.2480.8182.1081.582,032,300
Dec 18, 202380.9681.5580.4281.2980.782,282,800
Dec 15, 202380.8581.0379.9780.5780.066,747,500
Dec 14, 202384.0784.1780.7181.2880.773,841,600
Dec 13, 202384.0284.6483.7284.0383.502,512,900
Dec 12, 202383.1084.3882.9384.3583.822,814,600
Dec 11, 202382.7083.3982.5083.1182.591,571,500
Dec 08, 202382.0082.6181.8282.5582.031,728,800
Dec 07, 202382.0282.4681.8282.0081.481,798,400
Dec 06, 202382.8083.0981.5081.7381.221,827,900
Dec 05, 202382.6083.2182.3582.6182.093,017,900
Dec 04, 202382.3183.3382.0982.7382.212,217,300
Dec 01, 202382.2683.0982.0182.6182.092,016,200
Nov 30, 202381.8283.0381.3182.7182.196,219,400
Nov 29, 202382.2482.5181.6181.6381.122,158,200
Nov 28, 202382.8483.0382.1782.1881.662,181,200
Nov 27, 202382.8783.1082.4782.9782.452,021,500
Nov 24, 202382.6583.4582.4982.9482.42895,100
Nov 22, 202382.0282.7281.6582.4381.911,621,300
Nov 21, 202381.3282.4281.0081.9081.381,924,800
Nov 20, 202381.2381.6280.8081.1780.662,403,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...