$58.21 0.00 (%) Aflac Inc - NYSE

Feb. 5, 2016 | 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
2/5/201657.9758.4957.6658.212,286,533
2/4/201657.1458.1156.9658.022,279,162
2/3/201658.4058.8356.0857.322,557,142
2/2/201656.7358.6255.7457.285,002,750
2/1/201657.3657.5656.3156.515,643,064
1/29/201657.9858.0956.5557.965,189,190
1/28/201657.8958.4957.4158.312,118,446
1/27/201657.4158.2756.9157.452,513,433
1/26/201657.0357.8156.9457.521,589,373
1/25/201657.2457.6356.4456.553,149,270
1/22/201656.7257.3256.5557.272,193,573
1/21/201655.7456.4655.3555.822,422,421
1/20/201655.4556.1854.5755.552,957,929
1/19/201657.0857.2756.1156.492,764,960
1/15/201656.0257.0355.8856.613,446,842
1/14/201657.0257.8956.5157.322,709,369
1/13/201658.3258.8456.6756.912,803,686
1/12/201657.6357.9457.0257.802,372,495
1/11/201657.0257.2956.2757.082,011,792
1/8/201657.6757.7956.6156.712,230,386
1/7/201657.1258.0056.9357.212,353,018
1/6/201658.3358.6157.9558.201,863,736
1/5/201659.1759.6358.7459.102,049,962
1/4/201658.7959.1858.2059.182,474,153
12/31/201560.1560.5559.8559.901,025,769
12/30/201560.8561.0660.4260.52933,246
12/29/201560.7761.1660.5160.941,194,884
12/28/201559.9760.4259.8160.391,402,611
12/24/201560.2160.5460.0060.18883,655
12/23/201559.8060.4259.6660.321,185,523
12/22/201558.5859.4958.4959.281,717,771
12/21/201558.3958.9058.0958.481,864,627
12/18/201559.9760.0058.2958.293,464,933
12/17/201561.7161.7260.3860.381,978,655
12/16/201561.2261.9660.9861.702,014,024
12/15/201560.1861.2860.1860.922,604,657
12/14/201560.0260.1858.9959.542,379,338
12/11/201560.1260.8059.3959.711,956,291
12/10/201561.1861.5960.9761.091,587,226
12/9/201561.9162.6160.9861.261,959,208
12/8/201562.2162.3061.6662.122,588,648
12/7/201563.3963.6762.4462.802,725,492
12/4/201563.1463.6462.8063.523,477,584
12/3/201565.7165.7162.6263.105,218,653
12/2/201565.9466.5365.5165.592,098,584
12/1/201565.4866.0965.3965.992,192,273
11/30/201565.3065.5664.9165.242,749,524
11/27/201565.3065.6065.1265.30937,009
11/25/201565.3965.5465.0665.101,109,328
11/24/201564.9165.6164.8865.391,594,105
11/23/201565.7065.8965.3365.401,747,166
11/20/201565.5266.2365.3165.662,977,102
11/19/201564.9965.4264.7665.372,417,687
11/18/201563.7565.0063.4764.922,985,172
11/17/201563.8064.2163.3163.502,122,562
11/16/201562.6863.6862.2763.672,274,832
11/13/201563.2763.5862.8863.222,034,706
11/12/201563.7664.3463.2963.322,537,984
11/11/201564.4264.6064.1264.372,042,921
11/10/201563.4564.5763.4564.312,392,656
11/9/201564.3064.3663.3063.562,531,876
11/6/201564.3264.9964.0064.323,080,441
11/5/201564.1964.5163.9864.171,728,647
11/4/201564.0464.3763.8764.172,143,096
11/3/201564.1864.4463.8864.042,797,398
11/2/201563.9364.6063.9264.511,865,967
10/30/201564.4064.5063.7563.753,260,962
10/29/201564.0364.6063.4764.422,815,186
10/28/201563.0265.1962.2863.984,954,673
10/27/201563.1463.7262.8763.153,481,900
10/26/201563.3763.7063.2263.513,801,030
10/23/201562.5163.4762.4063.453,226,099
10/22/201561.7062.5561.6662.222,593,847
10/21/201561.5361.7461.2661.342,252,338
10/20/201561.0761.4260.3261.283,681,388
10/19/201561.1761.4260.7861.031,922,625
10/16/201561.1661.5561.0361.341,847,796
10/15/201560.2960.9759.7960.901,749,469
10/14/201560.4060.4059.6159.741,665,454
10/13/201560.5361.1760.4460.511,282,057
10/12/201560.7761.0460.6060.831,220,266
10/9/201560.8661.3160.4360.761,604,338
10/8/201560.1761.0159.9460.811,768,252
10/7/201559.8460.3958.8260.291,812,101
10/6/201559.2259.6459.0659.431,850,424
10/5/201558.8059.6158.5959.321,691,880
10/2/201556.9058.4856.7858.472,313,542
10/1/201558.1458.4757.5257.961,962,799
9/30/201558.3058.7057.8158.131,968,428
9/29/201557.1157.8156.8857.721,583,302
9/28/201557.3757.5556.8257.011,790,747
9/25/201557.9758.3857.5857.831,878,032
9/24/201556.8357.6356.8357.492,220,126
9/23/201557.1057.5056.8157.421,963,404
9/22/201556.8857.2756.6157.042,000,503
9/21/201557.4558.0557.3057.701,561,527
9/18/201557.1357.7156.9257.153,581,917
9/17/201558.9059.0857.9458.112,205,667
9/16/201558.5658.9758.3658.841,405,011
9/15/201558.1458.7657.9058.571,413,622
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center