Canada Markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.86-1.04 (-1.68%)
At close: 04:00PM EST
60.60 -0.26 (-0.43%)
After hours: 06:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202261.9261.9260.7160.8660.866,141,100
Jan. 20, 202262.9763.3561.8261.9061.903,116,800
Jan. 19, 202263.7763.9662.7162.7662.762,939,800
Jan. 18, 202263.9864.1463.1763.6663.662,691,300
Jan. 14, 202262.8164.0862.4564.0664.062,791,500
Jan. 13, 202263.6264.2263.2163.4363.432,989,900
Jan. 12, 202263.4563.8963.1463.3463.343,007,100
Jan. 11, 202262.9663.2462.4163.2263.222,594,100
Jan. 10, 202262.6062.9362.1262.9162.915,676,400
Jan. 07, 202261.3762.3860.9662.1662.163,728,000
Jan. 06, 202260.7461.2560.1361.1961.193,607,700
Jan. 05, 202260.3661.4159.9960.0860.084,121,300
Jan. 04, 202258.8660.3658.4060.1860.184,813,000
Jan. 03, 202258.6359.0258.0958.2758.273,231,000
Dec. 31, 202158.4858.8058.2658.3958.392,045,500
Dec. 30, 202158.8559.2258.5258.5658.561,677,900
Dec. 29, 202158.6258.8958.2358.7958.791,577,400
Dec. 28, 202158.1258.7358.0258.4958.491,735,600
Dec. 27, 202157.7858.2157.5158.2058.201,670,300
Dec. 23, 202157.5858.1157.5857.6957.692,326,600
Dec. 22, 202156.7157.3956.6057.1857.181,660,800
Dec. 21, 202156.0357.3755.9756.8456.843,328,500
Dec. 20, 202156.0156.0954.6555.3655.363,199,200
Dec. 17, 202157.8057.8056.6556.8456.845,989,200
Dec. 16, 202157.8558.5257.5657.9057.902,991,800
Dec. 15, 202157.4157.4756.6757.3557.353,744,300
Dec. 14, 202156.1457.5656.0157.1657.164,002,400
Dec. 13, 202157.7257.8056.9557.0257.023,482,200
Dec. 10, 202157.8058.0457.4457.8457.842,994,200
Dec. 09, 202156.3357.5356.2257.3757.372,647,300
Dec. 08, 202156.8157.1856.4156.7356.732,309,400
Dec. 07, 202156.0857.0555.8156.7156.712,816,300
Dec. 06, 202155.0956.4054.6355.7255.723,209,000
Dec. 03, 202154.6955.1753.8554.2854.283,672,000
Dec. 02, 202154.0055.7353.7555.2555.252,960,600
Dec. 01, 202155.2555.9153.6653.6753.673,241,100
Nov. 30, 202155.0455.1754.0054.1454.146,793,900
Nov. 29, 202156.0556.2455.2755.7055.702,724,400
Nov. 26, 202155.6555.9654.6355.5755.573,429,700
Nov. 24, 202156.6857.1656.2757.0157.013,064,800
Nov. 23, 202155.9756.9355.7656.8056.802,950,000
Nov. 22, 202155.7656.5855.4555.8655.863,338,000
Nov. 19, 202155.5055.9254.7355.4455.442,646,400
Nov. 18, 202156.8256.8655.5655.9055.902,793,700
Nov. 17, 202157.0057.2956.8856.9256.922,959,000
Nov. 16, 202157.6757.9557.2057.2657.263,321,200
Nov. 16, 20210.33 Dividend
Nov. 15, 202157.2457.7656.9757.5757.243,433,600
Nov. 12, 202156.3557.0856.1957.0156.682,439,300
Nov. 11, 202156.0056.4855.7156.3356.013,276,600
Nov. 10, 202156.4156.7255.8056.0255.702,497,800
Nov. 09, 202156.4456.6156.0056.2855.961,719,100
Nov. 08, 202156.9957.2856.6056.7556.421,948,000
Nov. 05, 202156.3457.2956.0856.7556.423,227,300
Nov. 04, 202155.8855.9954.7155.7055.382,684,000
Nov. 03, 202154.8556.5154.7756.0655.744,279,700
Nov. 02, 202154.9055.2554.4255.1254.802,743,300
Nov. 01, 202153.9654.9053.7554.8754.562,405,700
Oct. 29, 202155.2455.2453.4853.6753.365,018,100
Oct. 28, 202155.8256.6354.6955.3655.044,788,500
Oct. 27, 202157.0057.6656.0056.0055.683,443,200
Oct. 26, 202157.2757.5457.0157.1456.812,677,600
Oct. 25, 202156.6957.1056.3856.9856.652,189,400
Oct. 22, 202156.3956.7655.9756.5456.221,895,800
Oct. 21, 202156.2356.4155.6956.1255.801,985,000
Oct. 20, 202155.8156.5455.7156.4456.122,119,700
Oct. 19, 202155.7755.9955.4955.7955.472,069,700
Oct. 18, 202155.5455.6854.8855.1654.842,669,700
Oct. 15, 202155.8155.9955.4755.5555.237,107,800
Oct. 14, 202154.5455.3953.8955.3555.032,750,600
Oct. 13, 202154.3554.4553.1953.9653.652,706,500
Oct. 12, 202154.4854.7554.2054.4354.122,822,700
Oct. 11, 202154.7155.4054.4154.4854.172,564,300
Oct. 08, 202154.3754.9054.2254.5254.212,265,000
Oct. 07, 202153.8654.3953.6454.1653.852,251,100
Oct. 06, 202152.9153.3352.4153.3253.012,508,600
Oct. 05, 202152.9853.6352.5653.4353.122,225,400
Oct. 04, 202152.9553.9052.5652.7752.473,071,400
Oct. 01, 202152.2853.2952.1552.9452.642,284,200
Sep. 30, 202153.0353.0352.0452.1351.833,316,800
Sep. 29, 202152.8753.2452.7052.7452.442,210,300
Sep. 28, 202153.3953.7252.7552.8352.533,030,900
Sep. 27, 202153.1453.9152.7253.4053.092,519,800
Sep. 24, 202152.4153.0252.3052.6352.332,167,300
Sep. 23, 202152.1653.0552.1652.3952.093,059,100
Sep. 22, 202152.0152.2951.7051.8851.584,131,600
Sep. 21, 202152.4252.5051.2951.3551.063,548,800
Sep. 20, 202152.9053.0051.2852.0751.774,414,000
Sep. 17, 202154.4054.9153.9553.9953.687,984,600
Sep. 16, 202154.6754.9554.2954.5654.252,216,100
Sep. 15, 202154.3855.1154.2654.6654.352,437,600
Sep. 14, 202155.5255.5254.1754.2953.982,553,700
Sep. 13, 202155.2155.4454.8255.2354.912,171,600
Sep. 10, 202155.5055.5454.6554.6654.352,126,800
Sep. 09, 202155.1455.9355.0255.1454.822,518,300
Sep. 08, 202155.1155.3454.8055.1754.852,490,700
Sep. 07, 202155.7055.9055.2255.2554.932,444,700
Sep. 03, 202155.9156.0955.5455.7155.391,832,500
Sep. 02, 202156.5956.5955.8355.9955.672,416,800
Sep. 01, 202156.8656.8656.1656.3456.022,359,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...