Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 61.92 | 61.92 | 60.71 | 60.86 | 60.86 | 6,141,100 |
| Jan. 20, 2022 | 62.97 | 63.35 | 61.82 | 61.90 | 61.90 | 3,116,800 |
| Jan. 19, 2022 | 63.77 | 63.96 | 62.71 | 62.76 | 62.76 | 2,939,800 |
| Jan. 18, 2022 | 63.98 | 64.14 | 63.17 | 63.66 | 63.66 | 2,691,300 |
| Jan. 14, 2022 | 62.81 | 64.08 | 62.45 | 64.06 | 64.06 | 2,791,500 |
| Jan. 13, 2022 | 63.62 | 64.22 | 63.21 | 63.43 | 63.43 | 2,989,900 |
| Jan. 12, 2022 | 63.45 | 63.89 | 63.14 | 63.34 | 63.34 | 3,007,100 |
| Jan. 11, 2022 | 62.96 | 63.24 | 62.41 | 63.22 | 63.22 | 2,594,100 |
| Jan. 10, 2022 | 62.60 | 62.93 | 62.12 | 62.91 | 62.91 | 5,676,400 |
| Jan. 07, 2022 | 61.37 | 62.38 | 60.96 | 62.16 | 62.16 | 3,728,000 |
| Jan. 06, 2022 | 60.74 | 61.25 | 60.13 | 61.19 | 61.19 | 3,607,700 |
| Jan. 05, 2022 | 60.36 | 61.41 | 59.99 | 60.08 | 60.08 | 4,121,300 |
| Jan. 04, 2022 | 58.86 | 60.36 | 58.40 | 60.18 | 60.18 | 4,813,000 |
| Jan. 03, 2022 | 58.63 | 59.02 | 58.09 | 58.27 | 58.27 | 3,231,000 |
| Dec. 31, 2021 | 58.48 | 58.80 | 58.26 | 58.39 | 58.39 | 2,045,500 |
| Dec. 30, 2021 | 58.85 | 59.22 | 58.52 | 58.56 | 58.56 | 1,677,900 |
| Dec. 29, 2021 | 58.62 | 58.89 | 58.23 | 58.79 | 58.79 | 1,577,400 |
| Dec. 28, 2021 | 58.12 | 58.73 | 58.02 | 58.49 | 58.49 | 1,735,600 |
| Dec. 27, 2021 | 57.78 | 58.21 | 57.51 | 58.20 | 58.20 | 1,670,300 |
| Dec. 23, 2021 | 57.58 | 58.11 | 57.58 | 57.69 | 57.69 | 2,326,600 |
| Dec. 22, 2021 | 56.71 | 57.39 | 56.60 | 57.18 | 57.18 | 1,660,800 |
| Dec. 21, 2021 | 56.03 | 57.37 | 55.97 | 56.84 | 56.84 | 3,328,500 |
| Dec. 20, 2021 | 56.01 | 56.09 | 54.65 | 55.36 | 55.36 | 3,199,200 |
| Dec. 17, 2021 | 57.80 | 57.80 | 56.65 | 56.84 | 56.84 | 5,989,200 |
| Dec. 16, 2021 | 57.85 | 58.52 | 57.56 | 57.90 | 57.90 | 2,991,800 |
| Dec. 15, 2021 | 57.41 | 57.47 | 56.67 | 57.35 | 57.35 | 3,744,300 |
| Dec. 14, 2021 | 56.14 | 57.56 | 56.01 | 57.16 | 57.16 | 4,002,400 |
| Dec. 13, 2021 | 57.72 | 57.80 | 56.95 | 57.02 | 57.02 | 3,482,200 |
| Dec. 10, 2021 | 57.80 | 58.04 | 57.44 | 57.84 | 57.84 | 2,994,200 |
| Dec. 09, 2021 | 56.33 | 57.53 | 56.22 | 57.37 | 57.37 | 2,647,300 |
| Dec. 08, 2021 | 56.81 | 57.18 | 56.41 | 56.73 | 56.73 | 2,309,400 |
| Dec. 07, 2021 | 56.08 | 57.05 | 55.81 | 56.71 | 56.71 | 2,816,300 |
| Dec. 06, 2021 | 55.09 | 56.40 | 54.63 | 55.72 | 55.72 | 3,209,000 |
| Dec. 03, 2021 | 54.69 | 55.17 | 53.85 | 54.28 | 54.28 | 3,672,000 |
| Dec. 02, 2021 | 54.00 | 55.73 | 53.75 | 55.25 | 55.25 | 2,960,600 |
| Dec. 01, 2021 | 55.25 | 55.91 | 53.66 | 53.67 | 53.67 | 3,241,100 |
| Nov. 30, 2021 | 55.04 | 55.17 | 54.00 | 54.14 | 54.14 | 6,793,900 |
| Nov. 29, 2021 | 56.05 | 56.24 | 55.27 | 55.70 | 55.70 | 2,724,400 |
| Nov. 26, 2021 | 55.65 | 55.96 | 54.63 | 55.57 | 55.57 | 3,429,700 |
| Nov. 24, 2021 | 56.68 | 57.16 | 56.27 | 57.01 | 57.01 | 3,064,800 |
| Nov. 23, 2021 | 55.97 | 56.93 | 55.76 | 56.80 | 56.80 | 2,950,000 |
| Nov. 22, 2021 | 55.76 | 56.58 | 55.45 | 55.86 | 55.86 | 3,338,000 |
| Nov. 19, 2021 | 55.50 | 55.92 | 54.73 | 55.44 | 55.44 | 2,646,400 |
| Nov. 18, 2021 | 56.82 | 56.86 | 55.56 | 55.90 | 55.90 | 2,793,700 |
| Nov. 17, 2021 | 57.00 | 57.29 | 56.88 | 56.92 | 56.92 | 2,959,000 |
| Nov. 16, 2021 | 57.67 | 57.95 | 57.20 | 57.26 | 57.26 | 3,321,200 |
| Nov. 16, 2021 | 0.33 Dividend | |||||
| Nov. 15, 2021 | 57.24 | 57.76 | 56.97 | 57.57 | 57.24 | 3,433,600 |
| Nov. 12, 2021 | 56.35 | 57.08 | 56.19 | 57.01 | 56.68 | 2,439,300 |
| Nov. 11, 2021 | 56.00 | 56.48 | 55.71 | 56.33 | 56.01 | 3,276,600 |
| Nov. 10, 2021 | 56.41 | 56.72 | 55.80 | 56.02 | 55.70 | 2,497,800 |
| Nov. 09, 2021 | 56.44 | 56.61 | 56.00 | 56.28 | 55.96 | 1,719,100 |
| Nov. 08, 2021 | 56.99 | 57.28 | 56.60 | 56.75 | 56.42 | 1,948,000 |
| Nov. 05, 2021 | 56.34 | 57.29 | 56.08 | 56.75 | 56.42 | 3,227,300 |
| Nov. 04, 2021 | 55.88 | 55.99 | 54.71 | 55.70 | 55.38 | 2,684,000 |
| Nov. 03, 2021 | 54.85 | 56.51 | 54.77 | 56.06 | 55.74 | 4,279,700 |
| Nov. 02, 2021 | 54.90 | 55.25 | 54.42 | 55.12 | 54.80 | 2,743,300 |
| Nov. 01, 2021 | 53.96 | 54.90 | 53.75 | 54.87 | 54.56 | 2,405,700 |
| Oct. 29, 2021 | 55.24 | 55.24 | 53.48 | 53.67 | 53.36 | 5,018,100 |
| Oct. 28, 2021 | 55.82 | 56.63 | 54.69 | 55.36 | 55.04 | 4,788,500 |
| Oct. 27, 2021 | 57.00 | 57.66 | 56.00 | 56.00 | 55.68 | 3,443,200 |
| Oct. 26, 2021 | 57.27 | 57.54 | 57.01 | 57.14 | 56.81 | 2,677,600 |
| Oct. 25, 2021 | 56.69 | 57.10 | 56.38 | 56.98 | 56.65 | 2,189,400 |
| Oct. 22, 2021 | 56.39 | 56.76 | 55.97 | 56.54 | 56.22 | 1,895,800 |
| Oct. 21, 2021 | 56.23 | 56.41 | 55.69 | 56.12 | 55.80 | 1,985,000 |
| Oct. 20, 2021 | 55.81 | 56.54 | 55.71 | 56.44 | 56.12 | 2,119,700 |
| Oct. 19, 2021 | 55.77 | 55.99 | 55.49 | 55.79 | 55.47 | 2,069,700 |
| Oct. 18, 2021 | 55.54 | 55.68 | 54.88 | 55.16 | 54.84 | 2,669,700 |
| Oct. 15, 2021 | 55.81 | 55.99 | 55.47 | 55.55 | 55.23 | 7,107,800 |
| Oct. 14, 2021 | 54.54 | 55.39 | 53.89 | 55.35 | 55.03 | 2,750,600 |
| Oct. 13, 2021 | 54.35 | 54.45 | 53.19 | 53.96 | 53.65 | 2,706,500 |
| Oct. 12, 2021 | 54.48 | 54.75 | 54.20 | 54.43 | 54.12 | 2,822,700 |
| Oct. 11, 2021 | 54.71 | 55.40 | 54.41 | 54.48 | 54.17 | 2,564,300 |
| Oct. 08, 2021 | 54.37 | 54.90 | 54.22 | 54.52 | 54.21 | 2,265,000 |
| Oct. 07, 2021 | 53.86 | 54.39 | 53.64 | 54.16 | 53.85 | 2,251,100 |
| Oct. 06, 2021 | 52.91 | 53.33 | 52.41 | 53.32 | 53.01 | 2,508,600 |
| Oct. 05, 2021 | 52.98 | 53.63 | 52.56 | 53.43 | 53.12 | 2,225,400 |
| Oct. 04, 2021 | 52.95 | 53.90 | 52.56 | 52.77 | 52.47 | 3,071,400 |
| Oct. 01, 2021 | 52.28 | 53.29 | 52.15 | 52.94 | 52.64 | 2,284,200 |
| Sep. 30, 2021 | 53.03 | 53.03 | 52.04 | 52.13 | 51.83 | 3,316,800 |
| Sep. 29, 2021 | 52.87 | 53.24 | 52.70 | 52.74 | 52.44 | 2,210,300 |
| Sep. 28, 2021 | 53.39 | 53.72 | 52.75 | 52.83 | 52.53 | 3,030,900 |
| Sep. 27, 2021 | 53.14 | 53.91 | 52.72 | 53.40 | 53.09 | 2,519,800 |
| Sep. 24, 2021 | 52.41 | 53.02 | 52.30 | 52.63 | 52.33 | 2,167,300 |
| Sep. 23, 2021 | 52.16 | 53.05 | 52.16 | 52.39 | 52.09 | 3,059,100 |
| Sep. 22, 2021 | 52.01 | 52.29 | 51.70 | 51.88 | 51.58 | 4,131,600 |
| Sep. 21, 2021 | 52.42 | 52.50 | 51.29 | 51.35 | 51.06 | 3,548,800 |
| Sep. 20, 2021 | 52.90 | 53.00 | 51.28 | 52.07 | 51.77 | 4,414,000 |
| Sep. 17, 2021 | 54.40 | 54.91 | 53.95 | 53.99 | 53.68 | 7,984,600 |
| Sep. 16, 2021 | 54.67 | 54.95 | 54.29 | 54.56 | 54.25 | 2,216,100 |
| Sep. 15, 2021 | 54.38 | 55.11 | 54.26 | 54.66 | 54.35 | 2,437,600 |
| Sep. 14, 2021 | 55.52 | 55.52 | 54.17 | 54.29 | 53.98 | 2,553,700 |
| Sep. 13, 2021 | 55.21 | 55.44 | 54.82 | 55.23 | 54.91 | 2,171,600 |
| Sep. 10, 2021 | 55.50 | 55.54 | 54.65 | 54.66 | 54.35 | 2,126,800 |
| Sep. 09, 2021 | 55.14 | 55.93 | 55.02 | 55.14 | 54.82 | 2,518,300 |
| Sep. 08, 2021 | 55.11 | 55.34 | 54.80 | 55.17 | 54.85 | 2,490,700 |
| Sep. 07, 2021 | 55.70 | 55.90 | 55.22 | 55.25 | 54.93 | 2,444,700 |
| Sep. 03, 2021 | 55.91 | 56.09 | 55.54 | 55.71 | 55.39 | 1,832,500 |
| Sep. 02, 2021 | 56.59 | 56.59 | 55.83 | 55.99 | 55.67 | 2,416,800 |
| Sep. 01, 2021 | 56.86 | 56.86 | 56.16 | 56.34 | 56.02 | 2,359,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
