$58.40 -0.29 (%) Aflac Inc - NYSE

Sep. 19, 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
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
7/8/201463.4063.4062.6962.822,013,031
7/7/201463.1663.4462.7663.421,991,159
7/3/201462.8563.5562.7563.291,188,340
7/2/201462.8163.1462.3462.531,411,715
7/1/201462.2662.9562.2662.661,194,286
6/30/201462.5562.8262.1562.251,626,884
6/27/201462.4962.8562.2562.722,175,914
6/26/201462.5462.7061.9862.631,054,775
6/25/201462.1262.6262.0762.601,156,405
6/24/201462.8163.0762.4562.471,122,965
6/23/201463.1963.2262.6862.951,472,931
6/20/201463.0263.3662.7463.101,757,177
6/19/201463.0563.0662.5462.821,337,188
6/18/201463.1063.1262.6563.031,428,874
6/17/201461.9863.1661.9262.961,610,093
6/16/201461.8162.3561.6462.141,841,171
6/13/201462.0962.4861.8261.961,232,027
6/12/201462.4062.5961.8962.081,411,748
6/11/201462.9163.1862.4062.401,796,937
6/10/201463.0363.5262.8763.292,562,664
6/9/201462.4563.4962.4163.072,541,192
6/6/201462.0262.7861.9262.531,692,781
6/5/201461.9862.0561.6161.951,793,776
6/4/201461.4462.3261.4461.931,682,238
6/3/201461.4761.6861.2461.412,097,922
6/2/201461.5061.8861.2061.471,269,472
5/30/201461.4361.5161.0761.231,870,224
5/29/201461.0561.5960.9461.441,964,262
5/28/201461.3561.5260.8760.952,193,913
5/27/201461.2461.8861.0061.342,045,350
5/23/201461.2061.6861.0361.311,697,250
5/22/201462.0562.0561.2461.861,733,351
5/21/201461.9362.2461.6962.171,116,322
5/20/201462.0962.1361.0761.591,592,154
5/19/201460.9262.3060.9162.151,703,545
5/16/201461.8561.8560.9861.462,678,536
5/15/201462.5262.6161.2561.892,109,887
5/14/201463.5363.5962.8162.902,011,461
5/13/201463.4563.9163.2563.731,595,278
5/12/201463.1663.3962.9263.341,389,360
5/9/201462.9763.1762.4762.981,003,943
5/8/201462.5363.2562.5063.021,417,141
5/7/201462.1162.6161.9462.591,583,730
5/6/201462.2862.4061.8361.851,701,992
5/5/201462.8063.0262.4562.681,422,240
5/2/201463.1863.5362.7063.151,523,278
5/1/201462.6963.4962.4363.171,670,655
4/30/201462.0062.9161.8662.722,500,065
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center