Canada Markets close in 1 min

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.15-0.35 (-0.47%)
As of 03:59PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202373.3573.7572.6473.1773.172,426,373
Jan 31, 202373.0373.5772.2973.5073.504,730,100
Jan 30, 202372.6573.6072.1173.0473.041,777,000
Jan 27, 202372.9873.2772.5672.9172.912,350,800
Jan 26, 202373.2073.3772.0272.9672.962,882,000
Jan 25, 202372.4573.1172.1973.0973.092,451,200
Jan 24, 202372.1272.8270.8072.8072.802,339,600
Jan 23, 202371.0472.0470.7871.5471.542,487,600
Jan 20, 202370.9871.1170.0371.0571.058,969,500
Jan 19, 202371.6071.8070.6770.6870.682,393,700
Jan 18, 202372.3972.9471.7871.8871.882,548,600
Jan 17, 202372.9173.0872.1372.4472.443,291,900
Jan 13, 202371.3272.9170.7272.8572.851,981,000
Jan 12, 202372.1372.4171.5571.8071.802,054,800
Jan 11, 202371.9872.2971.4071.9171.912,491,800
Jan 10, 202371.7472.2571.3572.0072.002,109,900
Jan 09, 202373.5073.6571.4371.4571.453,401,400
Jan 06, 202372.1574.0271.5073.8473.843,174,600
Jan 05, 202371.8072.1171.2071.5071.502,819,100
Jan 04, 202372.2272.4471.6771.9271.923,503,700
Jan 03, 202371.9872.3471.1871.5871.583,314,300
Dec 30, 202271.6672.1671.4371.9471.941,422,300
Dec 29, 202271.7772.3871.6172.0872.081,588,400
Dec 28, 202272.5072.5071.4671.4771.471,618,900
Dec 27, 202272.0072.6271.7572.2472.241,699,400
Dec 23, 202270.9171.8170.9171.7571.751,471,200
Dec 22, 202271.3971.5070.2970.9170.912,236,900
Dec 21, 202271.2172.2070.7371.4671.462,670,900
Dec 20, 202269.2470.8269.1670.6670.663,429,000
Dec 19, 202269.2369.7768.4368.9268.922,867,700
Dec 16, 202268.4269.2968.2969.0269.027,069,500
Dec 15, 202269.6369.7968.8469.3369.332,698,200
Dec 14, 202270.7771.5670.0670.3970.392,635,400
Dec 13, 202271.8872.0770.2370.6770.673,011,900
Dec 12, 202269.9070.9269.3770.8270.822,524,700
Dec 09, 202270.0570.6769.7969.9669.961,734,000
Dec 08, 202271.6071.6870.0870.3270.322,381,500
Dec 07, 202270.8472.0270.3971.2071.202,171,500
Dec 06, 202271.0571.4270.4471.0971.092,414,300
Dec 05, 202271.8171.9070.7071.0471.042,384,000
Dec 02, 202271.4872.3970.9872.3472.341,892,300
Dec 01, 202272.4572.4871.6171.9171.912,177,700
Nov 30, 202270.5772.4469.9071.9371.935,708,900
Nov 29, 202270.4671.3070.4670.8870.883,089,100
Nov 28, 202271.8972.3170.8070.9970.992,792,600
Nov 25, 202272.1972.7072.1072.5072.501,048,100
Nov 23, 202271.7472.5471.5772.0072.001,882,600
Nov 22, 202271.7172.4371.0371.9971.993,042,100
Nov 21, 202270.9171.4970.6271.3771.372,484,400
Nov 18, 202271.4171.9370.5570.9470.943,031,500
Nov 17, 202270.0170.6969.8070.5970.591,875,100
Nov 16, 202270.6871.3770.4770.8170.812,649,600
Nov 15, 202269.1270.7669.1270.2370.233,743,500
Nov 14, 202270.1670.7968.6968.7168.714,359,500
Nov 11, 202270.2570.7169.3070.3070.303,278,900
Nov 10, 202269.0070.1068.2969.9769.973,500,400
Nov 09, 202268.2368.9067.4667.5267.523,055,100
Nov 08, 202267.5268.4866.9067.9867.982,100,400
Nov 07, 202267.3967.9466.7567.8267.822,011,900
Nov 04, 202266.8967.9266.3167.1867.182,906,400
Nov 03, 202265.9566.3665.3965.9765.972,881,100
Nov 02, 202266.5668.1266.2366.6966.693,970,400
Nov 01, 202264.9766.8864.3666.8166.813,874,700
Oct 31, 202264.6265.3164.2065.1165.115,193,600
Oct 28, 202263.0164.8262.8964.7964.792,583,400
Oct 27, 202262.4063.3262.3662.7062.702,345,800
Oct 26, 202262.3162.9061.9161.9661.962,276,300
Oct 25, 202261.4162.1461.2761.9561.952,461,900
Oct 24, 202261.1862.1960.9561.8861.882,352,900
Oct 21, 202259.3361.0659.1860.9760.972,486,000
Oct 20, 202260.0060.3358.9259.1559.152,243,700
Oct 19, 202259.9560.5059.4660.1460.141,765,300
Oct 18, 202260.7060.8959.4760.1960.192,283,700
Oct 17, 202260.0460.4559.2759.6359.632,361,500
Oct 14, 202260.0160.8158.9759.1359.132,437,400
Oct 13, 202256.6059.8556.2659.6959.692,639,200
Oct 12, 202258.0258.4757.3957.4157.412,034,600
Oct 11, 202257.8058.9957.6958.1058.102,595,700
Oct 10, 202258.2158.8957.5058.0258.021,946,300
Oct 07, 202258.8058.9857.3157.6957.692,404,300
Oct 06, 202259.3659.7659.0459.1459.141,811,800
Oct 05, 202259.3260.0259.2059.6759.671,659,400
Oct 04, 202258.4660.0558.1660.0160.012,381,000
Oct 03, 202256.8858.0556.1257.8657.862,319,600
Sept 30, 202256.7957.4456.0756.2056.202,931,800
Sept 29, 202256.8457.1056.0456.5856.582,435,600
Sept 28, 202256.3857.5856.1157.2157.212,526,700
Sept 27, 202257.3257.5056.0356.5756.572,277,200
Sept 26, 202257.4057.9256.5756.8356.832,511,700
Sept 23, 202258.1158.3557.0757.7957.792,711,100
Sept 22, 202260.1560.1558.6158.6758.672,441,600
Sept 21, 202261.0061.2059.7959.7959.792,754,100
Sept 20, 202260.0860.7259.7060.5360.532,580,300
Sept 19, 202258.9560.3858.7760.3760.371,803,800
Sept 16, 202259.4259.5958.6259.5059.507,803,100
Sept 15, 202260.2360.3959.4959.5659.563,436,300
Sept 14, 202260.8461.1659.6660.1360.134,152,100
Sept 13, 202261.6361.9060.6460.7960.793,448,200
Sept 12, 202262.0062.8061.9162.5062.502,099,300
Sept 09, 202262.0062.3061.7561.8861.882,154,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...