$59.68 -0.32 (%) Aflac Inc - NYSE

Nov. 26, 2014 | 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
11/26/201460.0060.1259.5259.681,431,074
11/25/201460.2060.3060.0060.002,591,198
11/24/201460.0060.2559.7960.211,864,201
11/21/201459.6859.9759.5759.762,339,399
11/20/201458.6759.1358.5559.001,710,444
11/19/201459.1059.1658.8659.061,489,185
11/18/201459.1459.2858.9559.101,852,004
11/17/201458.7759.1558.4359.132,223,252
11/14/201459.0859.4058.9759.312,109,615
11/13/201459.2259.4158.9259.141,610,248
11/12/201458.7059.2458.5459.211,700,462
11/11/201459.1859.4258.9059.041,990,176
11/10/201458.8059.1358.6859.061,881,982
11/7/201458.8459.0558.5858.893,112,863
11/6/201459.7959.7959.1959.532,025,872
11/5/201459.7159.8159.1759.792,357,396
11/4/201459.2559.8259.1159.482,554,619
11/3/201459.8659.9659.1559.333,310,067
10/31/201460.5060.7259.3359.734,418,106
10/30/201459.6060.2659.3860.042,493,203
10/29/201460.2461.0259.3859.903,932,166
10/28/201458.9259.5658.7659.541,698,550
10/27/201458.3458.9058.1958.751,642,875
10/24/201458.0258.6357.8758.541,066,403
10/23/201458.3058.3857.9458.082,033,557
10/22/201458.1458.4157.6757.681,629,516
10/21/201457.7158.2557.4958.171,821,525
10/20/201456.8957.2456.5557.221,798,912
10/17/201456.5457.0456.1457.015,233,930
10/16/201455.0256.1754.9955.864,166,556
10/15/201456.0156.5455.0355.804,302,228
10/14/201456.0557.1556.0156.842,568,841
10/13/201456.4656.7755.9456.002,190,162
10/10/201456.9157.4256.5056.521,781,724
10/9/201457.6957.7756.8556.932,656,253
10/8/201457.1757.8256.5957.802,557,399
10/7/201457.5957.9457.0657.082,239,960
10/6/201458.1358.4157.5657.801,506,332
10/3/201457.9658.2257.6257.842,061,855
10/2/201457.5657.8357.1457.672,555,731
10/1/201458.0158.0557.4057.564,170,184
9/30/201458.4058.5658.0758.253,134,377
9/29/201457.9158.6057.7058.471,498,540
9/26/201458.1158.6957.9958.501,849,468
9/25/201458.3258.5257.8658.082,701,505
9/24/201457.9358.7057.9358.621,942,644
9/23/201458.4758.5557.8657.862,237,477
9/22/201458.4158.6158.2558.542,577,807
9/19/201458.8159.0058.1158.404,438,532
9/18/201458.5258.8658.5258.692,751,684
9/17/201459.0359.0358.2858.333,897,582
9/16/201459.4659.6658.7858.944,585,524
9/15/201459.7960.0359.3559.841,292,355
9/12/201459.8560.1359.3959.792,074,720
9/11/201459.5759.8959.5059.792,176,935
9/10/201460.5660.8559.5759.842,695,354
9/9/201461.0661.0860.3960.522,392,399
9/8/201461.4261.5160.8761.051,205,358
9/5/201461.0161.4861.0061.461,069,380
9/4/201461.3061.6561.0761.241,207,109
9/3/201461.6261.6461.0261.081,809,528
9/2/201461.5261.7661.0761.262,057,369
8/29/201461.2761.4861.0961.241,397,821
8/28/201461.1161.5060.8261.241,071,785
8/27/201461.3061.6461.0961.391,193,400
8/26/201460.8961.3060.8961.041,007,433
8/25/201460.9261.1660.6160.841,183,218
8/22/201461.0761.1860.5160.551,646,858
8/21/201460.9861.4560.6561.013,928,680
8/20/201460.7061.1160.5960.933,435,550
8/19/201460.8560.9560.6160.872,218,244
8/18/201460.0160.9559.9860.923,525,353
8/15/201460.3460.4259.4360.102,207,073
8/14/201459.6560.1859.6060.111,262,295
8/13/201459.5059.7359.2559.641,849,630
8/12/201459.0659.4759.0659.331,481,302
8/11/201459.2259.4858.8759.201,480,248
8/8/201458.8059.2258.5259.191,429,664
8/7/201459.2359.5658.5758.681,775,140
8/6/201458.6159.2358.6159.021,545,257
8/5/201458.9459.2958.5158.671,825,714
8/4/201459.1259.1758.5259.032,241,328
8/1/201459.2759.6558.5059.123,133,049
7/31/201460.9361.2059.6459.743,268,182
7/30/201461.3861.8060.5361.384,209,255
7/29/201463.6063.6962.6963.142,313,492
7/28/201463.5263.6962.9363.651,016,284
7/25/201463.9064.1163.3663.591,204,121
7/24/201463.7464.0263.5363.93986,896
7/23/201463.6563.8063.2363.59857,726
7/22/201463.6963.9163.4963.621,010,936
7/21/201463.4663.9363.3563.591,190,723
7/18/201463.3763.7963.0563.711,830,086
7/17/201463.1564.2062.7963.181,990,238
7/16/201463.1463.2362.6263.111,330,618
7/15/201462.7263.1862.5362.841,420,365
7/14/201463.0263.2662.6462.801,231,961
7/11/201462.2462.7462.0762.661,109,408
7/10/201462.1362.6562.1362.421,347,128
7/9/201462.9363.1562.7562.921,150,147
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center