$62.43 +0.23 (%) Aflac Inc - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFL historical data

Date Open High Low Close Volume
7/1/201563.0563.0662.1462.431,994,060
6/30/201561.9162.5161.6762.202,412,326
6/29/201562.9963.2261.4061.443,451,844
6/26/201563.3563.8363.0563.692,510,819
6/25/201563.0963.8162.9963.344,083,321
6/24/201562.7262.9462.4462.481,298,045
6/23/201562.9963.0162.6462.851,590,990
6/22/201562.9663.1062.6562.831,125,289
6/19/201562.9063.0362.5262.562,334,560
6/18/201562.6063.2762.6063.091,781,518
6/17/201562.6563.0062.3762.471,713,208
6/16/201561.9462.6561.8562.451,909,833
6/15/201562.0362.3661.8762.051,577,187
6/12/201562.2662.9062.2062.571,686,485
6/11/201562.6363.1462.5162.991,725,339
6/10/201561.9462.8561.9362.521,443,363
6/9/201561.5961.8961.3261.671,493,569
6/8/201561.7262.0461.5861.621,888,632
6/5/201562.2262.3561.7061.811,814,562
6/4/201562.4262.6762.0562.111,758,080
6/3/201562.3162.7962.2162.511,654,042
6/2/201562.0962.6661.9862.262,179,001
6/1/201562.5062.6361.9862.102,343,054
5/29/201562.6462.6862.0562.222,244,078
5/28/201562.2662.6261.9662.561,662,833
5/27/201562.0462.8361.9162.462,427,039
5/26/201562.4962.5761.6361.743,907,562
5/22/201562.7463.4862.5462.712,896,259
5/21/201564.4564.5362.8362.894,868,201
5/20/201564.1865.0663.9264.712,403,335
5/19/201564.1064.5263.8064.252,173,157
5/18/201563.3064.0763.2863.931,634,863
5/15/201563.7163.9263.2063.671,925,475
5/14/201563.8964.0863.6263.771,588,598
5/13/201563.3163.8463.2463.601,647,823
5/12/201563.7363.8363.3263.372,029,974
5/11/201564.0864.4263.8763.891,979,257
5/8/201563.9964.3163.6864.221,633,671
5/7/201563.6464.2263.3763.752,364,352
5/6/201564.1064.3063.1563.541,837,141
5/5/201563.3764.2163.1863.732,183,280
5/4/201563.3763.8063.3063.521,676,702
5/1/201563.4263.6762.8063.112,377,648
4/30/201563.6464.0962.9963.043,283,962
4/29/201563.0964.2162.1463.863,878,243
4/28/201563.8964.5463.6464.421,526,650
4/27/201564.3264.5263.9464.021,456,860
4/24/201564.2864.4163.9364.191,431,640
4/23/201563.8464.4263.7364.171,261,227
4/22/201564.0564.1663.4664.071,246,318
4/21/201564.6264.8163.4363.861,405,288
4/20/201564.3364.6964.2564.45930,675
4/17/201564.1764.2663.6063.981,634,103
4/16/201564.6864.8164.3564.481,447,490
4/15/201564.6365.1064.5564.721,288,692
4/14/201564.4164.8764.2664.561,214,582
4/13/201564.3364.9164.2364.371,709,124
4/10/201564.5364.6364.2864.521,176,166
4/9/201564.2264.7463.9964.531,439,487
4/8/201563.9364.3763.6464.241,332,495
4/7/201564.1764.3263.7663.791,244,114
4/6/201563.1064.4263.1063.971,712,748
4/2/201563.5063.9063.3263.581,779,634
4/1/201563.8763.9463.3163.571,691,863
3/31/201563.8064.2163.5564.011,819,698
3/30/201563.7164.3663.6364.201,740,528
3/27/201563.5063.6263.0363.551,730,648
3/26/201563.2663.7262.9463.502,285,178
3/25/201563.5363.7563.1863.352,277,565
3/24/201563.8164.1263.5563.601,641,528
3/23/201563.9564.6263.8663.862,536,121
3/20/201563.3264.0863.0963.894,412,971
3/19/201563.4263.4962.5363.091,724,264
3/18/201562.7163.9162.4263.622,891,258
3/17/201562.5263.0162.4662.881,680,434
3/16/201562.4263.2362.3962.961,873,377
3/13/201562.4462.6261.6262.131,687,916
3/12/201561.9062.6861.8662.651,621,932
3/11/201561.2761.6461.1661.491,914,590
3/10/201561.8262.1761.0561.052,938,884
3/9/201562.3662.4862.2162.302,164,237
3/6/201562.8063.3562.0762.163,229,669
3/5/201562.5562.9362.2562.802,043,393
3/4/201561.8662.5061.7262.351,840,238
3/3/201562.3362.6962.1562.281,533,042
3/2/201562.1962.6762.0262.571,469,754
2/27/201562.1662.7461.9562.252,354,819
2/26/201561.9462.2361.7862.181,911,165
2/25/201562.0662.1961.7361.951,938,603
2/24/201561.3962.1561.3362.062,270,131
2/23/201561.8861.8861.2361.431,830,614
2/20/201561.3462.1461.0262.131,582,896
2/19/201561.6362.0061.4461.781,058,480
2/18/201562.0862.2761.6561.751,290,526
2/17/201561.9262.6661.6962.351,880,057
2/13/201561.7662.2361.5162.132,628,285
2/12/201561.4862.0661.3761.802,545,419
2/11/201561.4662.0061.3061.832,284,356
2/10/201561.1761.5860.8961.451,677,607
2/9/201560.9461.4960.7661.141,810,720
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!