Australia markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.69+0.91 (+1.05%)
At close: 04:00PM EDT
87.19 -0.50 (-0.57%)
After hours: 07:55PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202486.9987.7186.6587.6987.691,311,000
23 May 202487.5087.8786.6686.7886.781,827,100
22 May 202487.4187.8587.2187.6687.661,690,800
21 May 202487.2487.7287.0687.5987.591,357,400
21 May 20240.5 Dividend
20 May 202488.5188.5987.5587.6987.191,996,200
17 May 202487.5288.4186.7088.3787.872,300,200
16 May 202487.9788.0887.1087.1486.641,646,700
15 May 202486.1587.6085.7787.4886.981,964,500
14 May 202485.8786.5885.5486.3085.811,561,100
13 May 202486.0886.4985.5085.8785.381,759,700
10 May 202485.7586.1685.4386.0885.591,258,600
09 May 202484.6685.5684.3085.3884.891,314,300
08 May 202484.8485.2584.3884.8384.351,698,700
07 May 202485.1585.4984.6384.6884.202,293,200
06 May 202483.8085.1083.2784.7384.251,958,000
03 May 202483.9784.2781.9683.2182.742,938,500
02 May 202483.7584.5680.5984.0483.564,761,600
01 May 202483.4085.3282.1284.5784.092,334,200
30 Apr 202484.0884.5083.6383.6583.172,375,300
29 Apr 202483.8584.8083.1684.5484.062,001,600
26 Apr 202483.4383.8683.1183.6183.131,838,800
25 Apr 202484.0984.3483.2283.7383.251,849,600
24 Apr 202483.4884.4683.2684.2883.802,431,500
23 Apr 202483.9884.1683.5183.7583.271,764,500
22 Apr 202483.7084.0783.0183.5283.041,809,300
19 Apr 202481.4783.5580.9983.2382.766,558,400
18 Apr 202480.9781.3380.1180.9880.522,129,900
17 Apr 202480.6480.9579.9380.2679.801,961,100
16 Apr 202480.4680.8179.6980.4379.972,114,300
15 Apr 202481.0681.5280.0180.2779.812,437,400
12 Apr 202479.4680.7679.3180.2879.822,882,700
11 Apr 202482.7582.9679.4779.6479.193,399,000
10 Apr 202482.6883.4982.5082.9282.452,084,200
09 Apr 202485.1485.4182.6283.1782.702,500,600
08 Apr 202485.3985.6884.9385.1484.651,537,100
05 Apr 202484.6885.8084.5785.4284.931,888,200
04 Apr 202485.5086.0584.0684.3683.881,472,100
03 Apr 202484.9785.6484.6585.1884.691,397,200
02 Apr 202485.2785.8084.7284.9384.451,818,000
01 Apr 202485.8585.9185.0385.1984.701,360,500
28 Mar 202486.0086.2685.6785.8685.372,564,000
27 Mar 202485.3085.8684.7185.6285.131,819,300
26 Mar 202484.5885.3484.3384.9584.471,690,200
25 Mar 202484.2385.0983.6184.8184.331,585,000
22 Mar 202485.1185.2284.1584.1683.681,659,700
21 Mar 202485.0485.2384.5285.0284.542,063,300
20 Mar 202484.1085.1283.9684.9884.502,134,000
19 Mar 202484.8585.0583.9784.3483.863,025,900
18 Mar 202484.4585.1783.8584.4984.012,381,800
15 Mar 202483.0984.5082.5884.3783.896,153,800
14 Mar 202484.2584.2682.9683.5783.092,488,000
13 Mar 202483.3384.2383.1383.8083.322,268,500
12 Mar 202483.0383.4582.4682.9482.471,844,300
11 Mar 202481.9183.1981.9183.1782.701,739,100
08 Mar 202482.5182.7082.0082.1181.641,904,200
07 Mar 202482.3582.9182.0782.2981.821,534,200
06 Mar 202481.1582.2180.6482.1681.691,914,500
05 Mar 202479.6180.9379.2280.8380.372,033,600
04 Mar 202479.7979.8078.6279.7479.292,540,300
01 Mar 202480.5680.7980.1580.4379.972,197,400
29 Feb 202480.9781.2680.3480.7480.284,338,000
28 Feb 202480.2080.9780.0680.5680.101,759,500
27 Feb 202479.5780.3079.4180.2179.751,663,000
26 Feb 202480.1080.6179.6079.7079.252,056,200
23 Feb 202479.7180.5679.5480.4179.951,871,000
22 Feb 202479.3480.1879.2179.6579.202,073,400
21 Feb 202479.2879.6278.6079.2678.812,087,800
20 Feb 202478.4379.4278.3878.7878.332,173,300
20 Feb 20240.5 Dividend
16 Feb 202479.9180.2879.3579.3878.432,185,600
15 Feb 202479.1980.5579.0380.1779.211,894,700
14 Feb 202478.2379.0778.2078.9277.981,927,600
13 Feb 202478.8779.3177.0178.0677.132,973,800
12 Feb 202478.1078.9178.1078.5177.572,333,400
09 Feb 202477.7378.3677.5678.2377.291,950,900
08 Feb 202478.6378.9777.4178.1177.181,924,900
07 Feb 202477.3779.0277.2578.8377.893,192,400
06 Feb 202476.2077.3975.6976.9276.003,157,100
05 Feb 202476.1576.6175.4476.3375.423,068,700
02 Feb 202476.9177.6276.2076.8275.904,071,300
01 Feb 202478.8779.8075.0876.2075.299,777,500
31 Jan 202486.0086.2084.2984.3483.332,820,000
30 Jan 202484.6285.7584.2185.7384.701,663,600
29 Jan 202484.9385.3084.0784.5983.581,737,600
26 Jan 202485.0885.3884.4585.3184.291,168,000
25 Jan 202485.2585.3984.4884.8983.871,372,600
24 Jan 202485.1785.4984.7185.0083.981,559,100
23 Jan 202484.0884.8683.8084.6483.631,200,900
22 Jan 202484.5084.9984.3284.5083.491,808,700
19 Jan 202484.2484.4583.3984.3783.362,250,300
18 Jan 202482.4783.7082.0083.6182.611,459,100
17 Jan 202482.3983.4982.0082.8381.841,175,200
16 Jan 202482.4782.7582.1082.5381.541,336,100
12 Jan 202482.9283.0082.2782.7481.751,086,400
11 Jan 202482.6282.8081.8482.6981.701,587,000
10 Jan 202481.1082.6880.4182.6481.652,058,900
09 Jan 202482.5882.5880.1680.5579.592,851,800
08 Jan 202482.5182.9281.5682.8781.881,416,500
05 Jan 202482.4682.8382.2182.7281.731,920,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...