STOCKS HIGHER AFTER POWELL POINTS TO EVIDENCE OF DISINFLATION

Federal Reserve earlier announced a 25 bp hike in the benchmark interest rate

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	73.35	73.75	72.64	73.17	73.17	2,426,373
Jan 31, 2023	73.03	73.57	72.29	73.50	73.50	4,730,100
Jan 30, 2023	72.65	73.60	72.11	73.04	73.04	1,777,000
Jan 27, 2023	72.98	73.27	72.56	72.91	72.91	2,350,800
Jan 26, 2023	73.20	73.37	72.02	72.96	72.96	2,882,000
Jan 25, 2023	72.45	73.11	72.19	73.09	73.09	2,451,200
Jan 24, 2023	72.12	72.82	70.80	72.80	72.80	2,339,600
Jan 23, 2023	71.04	72.04	70.78	71.54	71.54	2,487,600
Jan 20, 2023	70.98	71.11	70.03	71.05	71.05	8,969,500
Jan 19, 2023	71.60	71.80	70.67	70.68	70.68	2,393,700
Jan 18, 2023	72.39	72.94	71.78	71.88	71.88	2,548,600
Jan 17, 2023	72.91	73.08	72.13	72.44	72.44	3,291,900
Jan 13, 2023	71.32	72.91	70.72	72.85	72.85	1,981,000
Jan 12, 2023	72.13	72.41	71.55	71.80	71.80	2,054,800
Jan 11, 2023	71.98	72.29	71.40	71.91	71.91	2,491,800
Jan 10, 2023	71.74	72.25	71.35	72.00	72.00	2,109,900
Jan 09, 2023	73.50	73.65	71.43	71.45	71.45	3,401,400
Jan 06, 2023	72.15	74.02	71.50	73.84	73.84	3,174,600
Jan 05, 2023	71.80	72.11	71.20	71.50	71.50	2,819,100
Jan 04, 2023	72.22	72.44	71.67	71.92	71.92	3,503,700
Jan 03, 2023	71.98	72.34	71.18	71.58	71.58	3,314,300
Dec 30, 2022	71.66	72.16	71.43	71.94	71.94	1,422,300
Dec 29, 2022	71.77	72.38	71.61	72.08	72.08	1,588,400
Dec 28, 2022	72.50	72.50	71.46	71.47	71.47	1,618,900
Dec 27, 2022	72.00	72.62	71.75	72.24	72.24	1,699,400
Dec 23, 2022	70.91	71.81	70.91	71.75	71.75	1,471,200
Dec 22, 2022	71.39	71.50	70.29	70.91	70.91	2,236,900
Dec 21, 2022	71.21	72.20	70.73	71.46	71.46	2,670,900
Dec 20, 2022	69.24	70.82	69.16	70.66	70.66	3,429,000
Dec 19, 2022	69.23	69.77	68.43	68.92	68.92	2,867,700
Dec 16, 2022	68.42	69.29	68.29	69.02	69.02	7,069,500
Dec 15, 2022	69.63	69.79	68.84	69.33	69.33	2,698,200
Dec 14, 2022	70.77	71.56	70.06	70.39	70.39	2,635,400
Dec 13, 2022	71.88	72.07	70.23	70.67	70.67	3,011,900
Dec 12, 2022	69.90	70.92	69.37	70.82	70.82	2,524,700
Dec 09, 2022	70.05	70.67	69.79	69.96	69.96	1,734,000
Dec 08, 2022	71.60	71.68	70.08	70.32	70.32	2,381,500
Dec 07, 2022	70.84	72.02	70.39	71.20	71.20	2,171,500
Dec 06, 2022	71.05	71.42	70.44	71.09	71.09	2,414,300
Dec 05, 2022	71.81	71.90	70.70	71.04	71.04	2,384,000
Dec 02, 2022	71.48	72.39	70.98	72.34	72.34	1,892,300
Dec 01, 2022	72.45	72.48	71.61	71.91	71.91	2,177,700
Nov 30, 2022	70.57	72.44	69.90	71.93	71.93	5,708,900
Nov 29, 2022	70.46	71.30	70.46	70.88	70.88	3,089,100
Nov 28, 2022	71.89	72.31	70.80	70.99	70.99	2,792,600
Nov 25, 2022	72.19	72.70	72.10	72.50	72.50	1,048,100
Nov 23, 2022	71.74	72.54	71.57	72.00	72.00	1,882,600
Nov 22, 2022	71.71	72.43	71.03	71.99	71.99	3,042,100
Nov 21, 2022	70.91	71.49	70.62	71.37	71.37	2,484,400
Nov 18, 2022	71.41	71.93	70.55	70.94	70.94	3,031,500
Nov 17, 2022	70.01	70.69	69.80	70.59	70.59	1,875,100
Nov 16, 2022	70.68	71.37	70.47	70.81	70.81	2,649,600
Nov 15, 2022	69.12	70.76	69.12	70.23	70.23	3,743,500
Nov 14, 2022	70.16	70.79	68.69	68.71	68.71	4,359,500
Nov 11, 2022	70.25	70.71	69.30	70.30	70.30	3,278,900
Nov 10, 2022	69.00	70.10	68.29	69.97	69.97	3,500,400
Nov 09, 2022	68.23	68.90	67.46	67.52	67.52	3,055,100
Nov 08, 2022	67.52	68.48	66.90	67.98	67.98	2,100,400
Nov 07, 2022	67.39	67.94	66.75	67.82	67.82	2,011,900
Nov 04, 2022	66.89	67.92	66.31	67.18	67.18	2,906,400
Nov 03, 2022	65.95	66.36	65.39	65.97	65.97	2,881,100
Nov 02, 2022	66.56	68.12	66.23	66.69	66.69	3,970,400
Nov 01, 2022	64.97	66.88	64.36	66.81	66.81	3,874,700
Oct 31, 2022	64.62	65.31	64.20	65.11	65.11	5,193,600
Oct 28, 2022	63.01	64.82	62.89	64.79	64.79	2,583,400
Oct 27, 2022	62.40	63.32	62.36	62.70	62.70	2,345,800
Oct 26, 2022	62.31	62.90	61.91	61.96	61.96	2,276,300
Oct 25, 2022	61.41	62.14	61.27	61.95	61.95	2,461,900
Oct 24, 2022	61.18	62.19	60.95	61.88	61.88	2,352,900
Oct 21, 2022	59.33	61.06	59.18	60.97	60.97	2,486,000
Oct 20, 2022	60.00	60.33	58.92	59.15	59.15	2,243,700
Oct 19, 2022	59.95	60.50	59.46	60.14	60.14	1,765,300
Oct 18, 2022	60.70	60.89	59.47	60.19	60.19	2,283,700
Oct 17, 2022	60.04	60.45	59.27	59.63	59.63	2,361,500
Oct 14, 2022	60.01	60.81	58.97	59.13	59.13	2,437,400
Oct 13, 2022	56.60	59.85	56.26	59.69	59.69	2,639,200
Oct 12, 2022	58.02	58.47	57.39	57.41	57.41	2,034,600
Oct 11, 2022	57.80	58.99	57.69	58.10	58.10	2,595,700
Oct 10, 2022	58.21	58.89	57.50	58.02	58.02	1,946,300
Oct 07, 2022	58.80	58.98	57.31	57.69	57.69	2,404,300
Oct 06, 2022	59.36	59.76	59.04	59.14	59.14	1,811,800
Oct 05, 2022	59.32	60.02	59.20	59.67	59.67	1,659,400
Oct 04, 2022	58.46	60.05	58.16	60.01	60.01	2,381,000
Oct 03, 2022	56.88	58.05	56.12	57.86	57.86	2,319,600
Sept 30, 2022	56.79	57.44	56.07	56.20	56.20	2,931,800
Sept 29, 2022	56.84	57.10	56.04	56.58	56.58	2,435,600
Sept 28, 2022	56.38	57.58	56.11	57.21	57.21	2,526,700
Sept 27, 2022	57.32	57.50	56.03	56.57	56.57	2,277,200
Sept 26, 2022	57.40	57.92	56.57	56.83	56.83	2,511,700
Sept 23, 2022	58.11	58.35	57.07	57.79	57.79	2,711,100
Sept 22, 2022	60.15	60.15	58.61	58.67	58.67	2,441,600
Sept 21, 2022	61.00	61.20	59.79	59.79	59.79	2,754,100
Sept 20, 2022	60.08	60.72	59.70	60.53	60.53	2,580,300
Sept 19, 2022	58.95	60.38	58.77	60.37	60.37	1,803,800
Sept 16, 2022	59.42	59.59	58.62	59.50	59.50	7,803,100
Sept 15, 2022	60.23	60.39	59.49	59.56	59.56	3,436,300
Sept 14, 2022	60.84	61.16	59.66	60.13	60.13	4,152,100
Sept 13, 2022	61.63	61.90	60.64	60.79	60.79	3,448,200
Sept 12, 2022	62.00	62.80	61.91	62.50	62.50	2,099,300
Sept 09, 2022	62.00	62.30	61.75	61.88	61.88	2,154,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.63-18.75(-0.09%)

S&P 5004,116.94+40.34(+0.99%)

DOW34,065.23-20.81(-0.06%)

CAD/USD0.7526+0.0008(+0.1076%)

CRUDE OIL76.98-1.89(-2.40%)

BTC-CAD31,276.16+368.79(+1.19%)

STOCKS HIGHER AFTER POWELL POINTS TO EVIDENCE OF DISINFLATION

Aflac Incorporated (AFL)

S&P/TSX
20,748.63
-18.75(-0.09%)

S&P 500
4,116.94
+40.34(+0.99%)

DOW
34,065.23
-20.81(-0.06%)

CAD/USD
0.7526
+0.0008(+0.1076%)

CRUDE OIL
76.98
-1.89(-2.40%)

BTC-CAD
31,276.16
+368.79(+1.19%)