STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

WTI slid more than 3% to hover near US$66 per barrel, while Brent also fell to below US$70 a barrel

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

108.43

-0.97

(-0.89%)

As of 03:12PM EDT. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	109.75	110.25	108.24	108.43	108.43	965,109
Sept 09, 2024	109.30	109.78	108.61	109.40	109.40	2,621,700
Sept 06, 2024	109.76	110.80	108.52	108.89	108.89	2,976,000
Sept 05, 2024	110.53	110.86	108.28	109.69	109.69	2,746,500
Sept 04, 2024	109.96	111.14	109.00	110.49	110.49	1,882,300
Sept 03, 2024	110.27	110.80	108.56	109.07	109.07	2,239,500
Aug 30, 2024	109.69	110.68	109.42	110.36	110.36	3,793,500
Aug 29, 2024	108.83	109.87	108.12	109.63	109.63	1,509,900
Aug 28, 2024	107.85	109.34	107.85	108.83	108.83	1,397,700
Aug 27, 2024	107.79	108.26	107.11	107.71	107.71	1,693,000
Aug 26, 2024	107.48	108.31	107.34	107.51	107.51	1,739,000
Aug 23, 2024	106.99	107.48	106.24	107.34	107.34	1,526,700
Aug 22, 2024	105.32	106.64	105.25	106.61	106.61	2,366,900
Aug 21, 2024	104.41	105.80	104.41	105.34	105.34	2,161,000
Aug 21, 2024	0.5 Dividend
Aug 20, 2024	105.20	105.65	104.62	104.80	104.30	1,982,900
Aug 19, 2024	104.61	105.39	104.35	105.21	104.71	2,732,000
Aug 16, 2024	102.84	104.84	102.16	104.76	104.26	2,613,000
Aug 15, 2024	102.66	103.27	102.12	102.54	102.05	2,016,900
Aug 14, 2024	102.00	102.86	101.86	102.37	101.88	1,787,900
Aug 13, 2024	101.48	101.85	100.78	101.73	101.24	1,456,600
Aug 12, 2024	101.53	101.80	101.00	101.19	100.71	1,460,900
Aug 09, 2024	101.05	101.44	100.33	101.21	100.73	1,628,600
Aug 08, 2024	99.55	101.06	98.89	100.86	100.38	2,004,700
Aug 07, 2024	98.91	100.04	98.66	99.29	98.82	2,395,700
Aug 06, 2024	97.27	99.04	96.15	98.60	98.13	2,200,100
Aug 05, 2024	99.20	99.20	95.97	97.17	96.71	2,901,100
Aug 02, 2024	100.29	101.76	97.54	99.24	98.77	3,471,900
Aug 01, 2024	104.38	104.91	100.86	101.65	101.17	7,552,800
Jul 31, 2024	95.36	95.97	94.87	95.38	94.92	4,508,600
Jul 30, 2024	95.01	96.23	94.91	95.36	94.91	1,903,000
Jul 29, 2024	94.89	95.32	94.07	94.54	94.09	1,204,100
Jul 26, 2024	94.12	95.25	94.03	94.82	94.37	1,146,700
Jul 25, 2024	94.73	95.46	94.00	94.12	93.67	1,264,800
Jul 24, 2024	94.65	94.83	93.72	94.14	93.69	1,673,100
Jul 23, 2024	94.48	94.64	93.96	94.32	93.87	1,040,000
Jul 22, 2024	93.15	94.56	93.00	94.50	94.05	1,411,300
Jul 19, 2024	94.42	94.44	92.44	92.91	92.47	5,323,200
Jul 18, 2024	93.74	95.49	93.28	94.29	93.84	1,523,500
Jul 17, 2024	93.80	94.85	92.83	94.06	93.61	2,120,700
Jul 16, 2024	93.51	94.46	93.23	93.55	93.10	1,944,500
Jul 15, 2024	92.86	93.86	92.60	93.37	92.92	1,515,000
Jul 12, 2024	92.86	93.08	91.99	92.64	92.20	1,526,900
Jul 11, 2024	90.77	92.54	90.38	92.42	91.98	2,122,100
Jul 10, 2024	88.93	90.25	88.70	90.21	89.78	1,413,100
Jul 09, 2024	88.52	89.64	88.00	88.93	88.51	1,895,500
Jul 08, 2024	89.22	89.83	88.46	88.52	88.10	1,585,300
Jul 05, 2024	89.00	89.06	88.54	89.05	88.63	1,687,200
Jul 03, 2024	89.13	89.74	89.04	89.09	88.66	1,292,700
Jul 02, 2024	88.47	89.51	88.20	89.43	89.00	1,898,600
Jul 01, 2024	89.82	90.27	88.90	89.06	88.64	1,850,600
Jun 28, 2024	89.35	90.21	88.83	89.31	88.88	3,455,200
Jun 27, 2024	89.35	89.36	88.71	89.16	88.73	1,993,800
Jun 26, 2024	89.37	89.70	88.24	89.22	88.79	2,686,200
Jun 25, 2024	90.43	90.93	89.79	90.01	89.58	2,212,000
Jun 24, 2024	89.50	91.15	89.07	90.43	90.00	2,108,500
Jun 21, 2024	89.77	90.24	89.53	89.67	89.24	5,577,500
Jun 20, 2024	88.99	90.05	88.70	89.76	89.33	1,652,500
Jun 18, 2024	87.87	89.01	87.68	88.99	88.57	2,782,800
Jun 17, 2024	86.94	88.00	86.55	87.96	87.54	2,632,600
Jun 14, 2024	86.69	87.31	86.46	87.04	86.62	1,330,700
Jun 13, 2024	88.00	88.00	87.03	87.31	86.89	1,584,800
Jun 12, 2024	87.70	88.29	87.12	88.19	87.77	1,684,400
Jun 11, 2024	87.96	88.29	87.08	87.57	87.15	2,193,600
Jun 10, 2024	88.67	88.75	87.94	88.40	87.98	2,987,000
Jun 07, 2024	88.46	89.29	88.08	88.79	88.37	1,683,700
Jun 06, 2024	88.45	89.01	87.91	88.35	87.93	1,485,600
Jun 05, 2024	88.15	88.67	87.70	88.38	87.96	2,032,100
Jun 04, 2024	88.48	89.24	87.83	88.04	87.62	2,182,100
Jun 03, 2024	89.71	89.83	88.57	88.91	88.49	2,285,800
May 31, 2024	88.00	89.91	88.00	89.87	89.44	4,671,800
May 30, 2024	87.16	88.40	86.97	87.98	87.56	1,566,000
May 29, 2024	86.98	87.50	86.56	87.18	86.76	1,509,500
May 28, 2024	87.50	87.50	86.92	87.26	86.84	2,230,900
May 24, 2024	86.99	87.71	86.65	87.69	87.27	1,311,000
May 23, 2024	87.50	87.87	86.66	86.78	86.37	1,827,100
May 22, 2024	87.41	87.85	87.21	87.66	87.24	1,690,800
May 21, 2024	87.24	87.72	87.06	87.59	87.17	1,357,400
May 21, 2024	0.5 Dividend
May 20, 2024	88.51	88.59	87.55	87.69	86.77	1,996,200
May 17, 2024	87.52	88.41	86.70	88.37	87.45	2,300,200
May 16, 2024	87.97	88.08	87.10	87.14	86.23	1,646,700
May 15, 2024	86.15	87.60	85.77	87.48	86.57	1,964,500
May 14, 2024	85.87	86.58	85.54	86.30	85.40	1,561,100
May 13, 2024	86.08	86.49	85.50	85.87	84.97	1,759,700
May 10, 2024	85.75	86.16	85.43	86.08	85.18	1,258,600
May 09, 2024	84.66	85.56	84.30	85.38	84.49	1,314,300
May 08, 2024	84.84	85.25	84.38	84.83	83.94	1,698,700
May 07, 2024	85.15	85.49	84.63	84.68	83.80	2,293,200
May 06, 2024	83.80	85.10	83.27	84.73	83.84	1,958,000
May 03, 2024	83.97	84.27	81.96	83.21	82.34	2,938,500
May 02, 2024	83.75	84.56	80.59	84.04	83.16	4,761,600
May 01, 2024	83.40	85.32	82.12	84.57	83.69	2,334,200
Apr 30, 2024	84.08	84.50	83.63	83.65	82.78	2,375,300
Apr 29, 2024	83.85	84.80	83.16	84.54	83.66	2,001,600
Apr 26, 2024	83.43	83.86	83.11	83.61	82.74	1,838,800
Apr 25, 2024	84.09	84.34	83.22	83.73	82.86	1,849,600
Apr 24, 2024	83.48	84.46	83.26	84.28	83.40	2,431,500
Apr 23, 2024	83.98	84.16	83.51	83.75	82.88	1,764,500
Apr 22, 2024	83.70	84.07	83.01	83.52	82.65	1,809,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,938.40-88.75(-0.39%)

S&P 5005,490.28+19.23(+0.35%)

DOW40,716.61-112.98(-0.28%)

CAD/USD0.7352-0.0026(-0.35%)

CRUDE OIL66.02-2.69(-3.92%)

Bitcoin CAD78,154.43+989.12(+1.28%)

STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

Aflac Incorporated (AFL)

S&P/TSX
22,938.40
-88.75(-0.39%)

S&P 500
5,490.28
+19.23(+0.35%)

DOW
40,716.61
-112.98(-0.28%)

CAD/USD
0.7352
-0.0026(-0.35%)

CRUDE OIL
66.02
-2.69(-3.92%)

Bitcoin CAD
78,154.43
+989.12(+1.28%)