Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 81.47 | 83.55 | 80.99 | 83.23 | 83.23 | 6,558,400 |
| Apr 18, 2024 | 80.97 | 81.33 | 80.11 | 80.98 | 80.98 | 2,129,900 |
| Apr 17, 2024 | 80.64 | 80.95 | 79.93 | 80.26 | 80.26 | 1,961,100 |
| Apr 16, 2024 | 80.46 | 80.81 | 79.69 | 80.43 | 80.43 | 2,114,300 |
| Apr 15, 2024 | 81.06 | 81.52 | 80.01 | 80.27 | 80.27 | 2,437,400 |
| Apr 12, 2024 | 79.46 | 80.76 | 79.31 | 80.28 | 80.28 | 2,882,700 |
| Apr 11, 2024 | 82.75 | 82.96 | 79.47 | 79.64 | 79.64 | 3,399,000 |
| Apr 10, 2024 | 82.68 | 83.49 | 82.50 | 82.92 | 82.92 | 2,084,200 |
| Apr 09, 2024 | 85.14 | 85.41 | 82.62 | 83.17 | 83.17 | 2,500,600 |
| Apr 08, 2024 | 85.39 | 85.68 | 84.93 | 85.14 | 85.14 | 1,537,100 |
| Apr 05, 2024 | 84.68 | 85.80 | 84.57 | 85.42 | 85.42 | 1,888,200 |
| Apr 04, 2024 | 85.50 | 86.05 | 84.06 | 84.36 | 84.36 | 1,472,100 |
| Apr 03, 2024 | 84.97 | 85.64 | 84.65 | 85.18 | 85.18 | 1,397,200 |
| Apr 02, 2024 | 85.27 | 85.80 | 84.72 | 84.93 | 84.93 | 1,818,000 |
| Apr 01, 2024 | 85.85 | 85.91 | 85.03 | 85.19 | 85.19 | 1,360,500 |
| Mar 28, 2024 | 86.00 | 86.26 | 85.67 | 85.86 | 85.86 | 2,564,000 |
| Mar 27, 2024 | 85.30 | 85.86 | 84.71 | 85.62 | 85.62 | 1,819,300 |
| Mar 26, 2024 | 84.58 | 85.34 | 84.33 | 84.95 | 84.95 | 1,690,200 |
| Mar 25, 2024 | 84.23 | 85.09 | 83.61 | 84.81 | 84.81 | 1,585,000 |
| Mar 22, 2024 | 85.11 | 85.22 | 84.15 | 84.16 | 84.16 | 1,659,700 |
| Mar 21, 2024 | 85.04 | 85.23 | 84.52 | 85.02 | 85.02 | 2,063,300 |
| Mar 20, 2024 | 84.10 | 85.12 | 83.96 | 84.98 | 84.98 | 2,134,000 |
| Mar 19, 2024 | 84.85 | 85.05 | 83.97 | 84.34 | 84.34 | 3,025,900 |
| Mar 18, 2024 | 84.45 | 85.17 | 83.85 | 84.49 | 84.49 | 2,381,800 |
| Mar 15, 2024 | 83.09 | 84.50 | 82.58 | 84.37 | 84.37 | 6,153,800 |
| Mar 14, 2024 | 84.25 | 84.26 | 82.96 | 83.57 | 83.57 | 2,488,000 |
| Mar 13, 2024 | 83.33 | 84.23 | 83.13 | 83.80 | 83.80 | 2,268,500 |
| Mar 12, 2024 | 83.03 | 83.45 | 82.46 | 82.94 | 82.94 | 1,844,300 |
| Mar 11, 2024 | 81.91 | 83.19 | 81.91 | 83.17 | 83.17 | 1,739,100 |
| Mar 08, 2024 | 82.51 | 82.70 | 82.00 | 82.11 | 82.11 | 1,904,200 |
| Mar 07, 2024 | 82.35 | 82.91 | 82.07 | 82.29 | 82.29 | 1,534,200 |
| Mar 06, 2024 | 81.15 | 82.21 | 80.64 | 82.16 | 82.16 | 1,914,500 |
| Mar 05, 2024 | 79.61 | 80.93 | 79.22 | 80.83 | 80.83 | 2,033,600 |
| Mar 04, 2024 | 79.79 | 79.80 | 78.62 | 79.74 | 79.74 | 2,540,300 |
| Mar 01, 2024 | 80.56 | 80.79 | 80.15 | 80.43 | 80.43 | 2,197,400 |
| Feb 29, 2024 | 80.97 | 81.26 | 80.34 | 80.74 | 80.74 | 4,338,000 |
| Feb 28, 2024 | 80.20 | 80.97 | 80.06 | 80.56 | 80.56 | 1,759,500 |
| Feb 27, 2024 | 79.57 | 80.30 | 79.41 | 80.21 | 80.21 | 1,663,000 |
| Feb 26, 2024 | 80.10 | 80.61 | 79.60 | 79.70 | 79.70 | 2,056,200 |
| Feb 23, 2024 | 79.71 | 80.56 | 79.54 | 80.41 | 80.41 | 1,871,000 |
| Feb 22, 2024 | 79.34 | 80.18 | 79.21 | 79.65 | 79.65 | 2,073,400 |
| Feb 21, 2024 | 79.28 | 79.62 | 78.60 | 79.26 | 79.26 | 2,087,800 |
| Feb 20, 2024 | 78.43 | 79.42 | 78.38 | 78.78 | 78.78 | 2,173,300 |
| Feb 20, 2024 | 0.5 Dividend | |||||
| Feb 16, 2024 | 79.91 | 80.28 | 79.35 | 79.38 | 78.88 | 2,185,600 |
| Feb 15, 2024 | 79.19 | 80.55 | 79.03 | 80.17 | 79.67 | 1,894,700 |
| Feb 14, 2024 | 78.23 | 79.07 | 78.20 | 78.92 | 78.42 | 1,927,600 |
| Feb 13, 2024 | 78.87 | 79.31 | 77.01 | 78.06 | 77.57 | 2,973,800 |
| Feb 12, 2024 | 78.10 | 78.91 | 78.10 | 78.51 | 78.02 | 2,333,400 |
| Feb 09, 2024 | 77.73 | 78.36 | 77.56 | 78.23 | 77.74 | 1,950,900 |
| Feb 08, 2024 | 78.63 | 78.97 | 77.41 | 78.11 | 77.62 | 1,924,900 |
| Feb 07, 2024 | 77.37 | 79.02 | 77.25 | 78.83 | 78.33 | 3,192,400 |
| Feb 06, 2024 | 76.20 | 77.39 | 75.69 | 76.92 | 76.44 | 3,157,100 |
| Feb 05, 2024 | 76.15 | 76.61 | 75.44 | 76.33 | 75.85 | 3,068,700 |
| Feb 02, 2024 | 76.91 | 77.62 | 76.20 | 76.82 | 76.34 | 4,071,300 |
| Feb 01, 2024 | 78.87 | 79.80 | 75.08 | 76.20 | 75.72 | 9,777,500 |
| Jan 31, 2024 | 86.00 | 86.20 | 84.29 | 84.34 | 83.81 | 2,820,000 |
| Jan 30, 2024 | 84.62 | 85.75 | 84.21 | 85.73 | 85.19 | 1,663,600 |
| Jan 29, 2024 | 84.93 | 85.30 | 84.07 | 84.59 | 84.06 | 1,737,600 |
| Jan 26, 2024 | 85.08 | 85.38 | 84.45 | 85.31 | 84.77 | 1,168,000 |
| Jan 25, 2024 | 85.25 | 85.39 | 84.48 | 84.89 | 84.36 | 1,372,600 |
| Jan 24, 2024 | 85.17 | 85.49 | 84.71 | 85.00 | 84.46 | 1,559,100 |
| Jan 23, 2024 | 84.08 | 84.86 | 83.80 | 84.64 | 84.11 | 1,200,900 |
| Jan 22, 2024 | 84.50 | 84.99 | 84.32 | 84.50 | 83.97 | 1,808,700 |
| Jan 19, 2024 | 84.24 | 84.45 | 83.39 | 84.37 | 83.84 | 2,250,300 |
| Jan 18, 2024 | 82.47 | 83.70 | 82.00 | 83.61 | 83.08 | 1,459,100 |
| Jan 17, 2024 | 82.39 | 83.49 | 82.00 | 82.83 | 82.31 | 1,175,200 |
| Jan 16, 2024 | 82.47 | 82.75 | 82.10 | 82.53 | 82.01 | 1,336,100 |
| Jan 12, 2024 | 82.92 | 83.00 | 82.27 | 82.74 | 82.22 | 1,086,400 |
| Jan 11, 2024 | 82.62 | 82.80 | 81.84 | 82.69 | 82.17 | 1,587,000 |
| Jan 10, 2024 | 81.10 | 82.68 | 80.41 | 82.64 | 82.12 | 2,058,900 |
| Jan 09, 2024 | 82.58 | 82.58 | 80.16 | 80.55 | 80.04 | 2,851,800 |
| Jan 08, 2024 | 82.51 | 82.92 | 81.56 | 82.87 | 82.35 | 1,416,500 |
| Jan 05, 2024 | 82.46 | 82.83 | 82.21 | 82.72 | 82.20 | 1,920,600 |
| Jan 04, 2024 | 82.73 | 83.53 | 82.15 | 82.30 | 81.78 | 2,470,500 |
| Jan 03, 2024 | 83.37 | 83.93 | 82.66 | 83.19 | 82.67 | 2,042,300 |
| Jan 02, 2024 | 82.55 | 83.30 | 82.29 | 83.28 | 82.76 | 1,888,000 |
| Dec 29, 2023 | 82.23 | 82.64 | 82.00 | 82.50 | 81.98 | 1,390,600 |
| Dec 28, 2023 | 81.86 | 82.59 | 81.58 | 82.11 | 81.59 | 1,411,900 |
| Dec 27, 2023 | 81.47 | 81.96 | 81.29 | 81.91 | 81.39 | 1,149,900 |
| Dec 26, 2023 | 81.22 | 81.97 | 80.96 | 81.72 | 81.21 | 878,900 |
| Dec 22, 2023 | 81.51 | 81.85 | 80.60 | 81.45 | 80.94 | 1,135,300 |
| Dec 21, 2023 | 80.84 | 81.47 | 80.61 | 81.21 | 80.70 | 1,632,400 |
| Dec 20, 2023 | 81.59 | 81.99 | 80.66 | 80.72 | 80.21 | 2,133,700 |
| Dec 19, 2023 | 81.31 | 82.24 | 80.81 | 82.10 | 81.58 | 2,032,300 |
| Dec 18, 2023 | 80.96 | 81.55 | 80.42 | 81.29 | 80.78 | 2,282,800 |
| Dec 15, 2023 | 80.85 | 81.03 | 79.97 | 80.57 | 80.06 | 6,747,500 |
| Dec 14, 2023 | 84.07 | 84.17 | 80.71 | 81.28 | 80.77 | 3,841,600 |
| Dec 13, 2023 | 84.02 | 84.64 | 83.72 | 84.03 | 83.50 | 2,512,900 |
| Dec 12, 2023 | 83.10 | 84.38 | 82.93 | 84.35 | 83.82 | 2,814,600 |
| Dec 11, 2023 | 82.70 | 83.39 | 82.50 | 83.11 | 82.59 | 1,571,500 |
| Dec 08, 2023 | 82.00 | 82.61 | 81.82 | 82.55 | 82.03 | 1,728,800 |
| Dec 07, 2023 | 82.02 | 82.46 | 81.82 | 82.00 | 81.48 | 1,798,400 |
| Dec 06, 2023 | 82.80 | 83.09 | 81.50 | 81.73 | 81.22 | 1,827,900 |
| Dec 05, 2023 | 82.60 | 83.21 | 82.35 | 82.61 | 82.09 | 3,017,900 |
| Dec 04, 2023 | 82.31 | 83.33 | 82.09 | 82.73 | 82.21 | 2,217,300 |
| Dec 01, 2023 | 82.26 | 83.09 | 82.01 | 82.61 | 82.09 | 2,016,200 |
| Nov 30, 2023 | 81.82 | 83.03 | 81.31 | 82.71 | 82.19 | 6,219,400 |
| Nov 29, 2023 | 82.24 | 82.51 | 81.61 | 81.63 | 81.12 | 2,158,200 |
| Nov 28, 2023 | 82.84 | 83.03 | 82.17 | 82.18 | 81.66 | 2,181,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.