Canada markets closed

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.26+1.73 (+1.52%)
At close: 04:00PM EDT
115.55 +0.29 (+0.25%)
After hours: 07:58PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024114.11115.50113.75115.26115.261,717,700
Oct 03, 2024114.12114.37112.83113.53113.531,631,800
Oct 02, 2024113.06114.32112.43114.23114.232,031,900
Oct 01, 2024111.77112.96111.14112.82112.821,894,900
Sept 30, 2024110.71112.10110.02111.80111.803,790,700
Sept 27, 2024110.02110.97109.68110.59110.592,301,600
Sept 26, 2024109.19110.87109.19110.07110.071,709,500
Sept 25, 2024109.59110.36108.86109.69109.691,773,700
Sept 24, 2024109.25109.61108.78109.10109.101,508,200
Sept 23, 2024108.23110.11108.23110.02110.022,129,000
Sept 20, 2024107.58108.11107.07107.92107.928,463,000
Sept 19, 2024109.33109.44107.81107.87107.872,679,600
Sept 18, 2024109.72110.55108.87108.96108.962,118,900
Sept 17, 2024110.00110.25109.12109.56109.562,590,300
Sept 16, 2024109.29110.27108.86110.17110.172,396,900
Sept 13, 2024108.25108.80108.06108.59108.591,716,400
Sept 12, 2024107.43108.09106.93107.97107.971,680,900
Sept 11, 2024108.07108.38105.73107.36107.362,896,800
Sept 10, 2024109.75110.25108.24108.44108.442,335,500
Sept 09, 2024109.30109.78108.61109.40109.402,621,700
Sept 06, 2024109.76110.80108.52108.89108.892,976,000
Sept 05, 2024110.53110.86108.28109.69109.692,746,500
Sept 04, 2024109.96111.14109.00110.49110.491,882,300
Sept 03, 2024110.27110.80108.56109.07109.072,239,500
Aug 30, 2024109.69110.68109.42110.36110.363,793,500
Aug 29, 2024108.83109.87108.12109.63109.631,509,900
Aug 28, 2024107.85109.34107.85108.83108.831,397,700
Aug 27, 2024107.79108.26107.11107.71107.711,693,000
Aug 26, 2024107.48108.31107.34107.51107.511,739,000
Aug 23, 2024106.99107.48106.24107.34107.341,526,700
Aug 22, 2024105.32106.64105.25106.61106.612,366,900
Aug 21, 2024104.41105.80104.41105.34105.342,161,000
Aug 21, 20240.5 Dividend
Aug 20, 2024105.20105.65104.62104.80104.301,982,900
Aug 19, 2024104.61105.39104.35105.21104.712,732,000
Aug 16, 2024102.84104.84102.16104.76104.262,613,000
Aug 15, 2024102.66103.27102.12102.54102.052,016,900
Aug 14, 2024102.00102.86101.86102.37101.881,787,900
Aug 13, 2024101.48101.85100.78101.73101.241,456,600
Aug 12, 2024101.53101.80101.00101.19100.711,460,900
Aug 09, 2024101.05101.44100.33101.21100.731,628,600
Aug 08, 202499.55101.0698.89100.86100.382,004,700
Aug 07, 202498.91100.0498.6699.2998.822,395,700
Aug 06, 202497.2799.0496.1598.6098.132,200,100
Aug 05, 202499.2099.2095.9797.1796.712,901,100
Aug 02, 2024100.29101.7697.5499.2498.773,471,900
Aug 01, 2024104.38104.91100.86101.65101.177,552,800
Jul 31, 202495.3695.9794.8795.3894.924,508,600
Jul 30, 202495.0196.2394.9195.3694.911,903,000
Jul 29, 202494.8995.3294.0794.5494.091,204,100
Jul 26, 202494.1295.2594.0394.8294.371,146,700
Jul 25, 202494.7395.4694.0094.1293.671,264,800
Jul 24, 202494.6594.8393.7294.1493.691,673,100
Jul 23, 202494.4894.6493.9694.3293.871,040,000
Jul 22, 202493.1594.5693.0094.5094.051,411,300
Jul 19, 202494.4294.4492.4492.9192.475,323,200
Jul 18, 202493.7495.4993.2894.2993.841,523,500
Jul 17, 202493.8094.8592.8394.0693.612,120,700
Jul 16, 202493.5194.4693.2393.5593.101,944,500
Jul 15, 202492.8693.8692.6093.3792.921,515,000
Jul 12, 202492.8693.0891.9992.6492.201,526,900
Jul 11, 202490.7792.5490.3892.4291.982,122,100
Jul 10, 202488.9390.2588.7090.2189.781,413,100
Jul 09, 202488.5289.6488.0088.9388.511,895,500
Jul 08, 202489.2289.8388.4688.5288.101,585,300
Jul 05, 202489.0089.0688.5489.0588.631,687,200
Jul 03, 202489.1389.7489.0489.0988.661,292,700
Jul 02, 202488.4789.5188.2089.4389.001,898,600
Jul 01, 202489.8290.2788.9089.0688.641,850,600
Jun 28, 202489.3590.2188.8389.3188.883,455,200
Jun 27, 202489.3589.3688.7189.1688.731,993,800
Jun 26, 202489.3789.7088.2489.2288.792,686,200
Jun 25, 202490.4390.9389.7990.0189.582,212,000
Jun 24, 202489.5091.1589.0790.4390.002,108,500
Jun 21, 202489.7790.2489.5389.6789.245,577,500
Jun 20, 202488.9990.0588.7089.7689.331,652,500
Jun 18, 202487.8789.0187.6888.9988.572,782,800
Jun 17, 202486.9488.0086.5587.9687.542,632,600
Jun 14, 202486.6987.3186.4687.0486.621,330,700
Jun 13, 202488.0088.0087.0387.3186.891,584,800
Jun 12, 202487.7088.2987.1288.1987.771,684,400
Jun 11, 202487.9688.2987.0887.5787.152,193,600
Jun 10, 202488.6788.7587.9488.4087.982,987,000
Jun 07, 202488.4689.2988.0888.7988.371,683,700
Jun 06, 202488.4589.0187.9188.3587.931,485,600
Jun 05, 202488.1588.6787.7088.3887.962,032,100
Jun 04, 202488.4889.2487.8388.0487.622,182,100
Jun 03, 202489.7189.8388.5788.9188.492,285,800
May 31, 202488.0089.9188.0089.8789.444,671,800
May 30, 202487.1688.4086.9787.9887.561,566,000
May 29, 202486.9887.5086.5687.1886.761,509,500
May 28, 202487.5087.5086.9287.2686.842,230,900
May 24, 202486.9987.7186.6587.6987.271,311,000
May 23, 202487.5087.8786.6686.7886.371,827,100
May 22, 202487.4187.8587.2187.6687.241,690,800
May 21, 202487.2487.7287.0687.5987.171,357,400
May 21, 20240.5 Dividend
May 20, 202488.5188.5987.5587.6986.771,996,200
May 17, 202487.5288.4186.7088.3787.452,300,200
May 16, 202487.9788.0887.1087.1486.231,646,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...