$69.13 +0.16 (%) Aflac Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFL historical data

Date Open High Low Close Volume
4/29/201668.8269.2268.5268.973,032,659
4/28/201669.0669.6068.7669.012,755,977
4/27/201667.9069.4767.8269.323,080,809
4/26/201668.0468.6867.7568.002,725,056
4/25/201667.6468.0067.2167.871,913,868
4/22/201667.5168.1667.4467.922,642,620
4/21/201667.5568.0867.3467.401,965,317
4/20/201667.7768.3167.6368.052,814,633
4/19/201667.2567.6367.1767.562,669,091
4/18/201666.7367.3066.4267.212,029,913
4/15/201666.9167.2366.6566.882,204,064
4/14/201666.8067.3466.6766.972,533,464
4/13/201665.9466.4565.7566.452,439,424
4/12/201664.2765.6064.0865.533,555,502
4/11/201664.0264.6163.9264.042,147,021
4/8/201663.4864.0963.4563.912,312,757
4/7/201663.1863.6362.5963.001,768,907
4/6/201663.7163.9363.2363.661,624,039
4/5/201663.2164.1063.2163.722,238,477
4/4/201664.1464.1563.4663.591,852,973
4/1/201663.0064.1762.8364.122,213,453
3/31/201663.7363.9763.0863.142,326,498
3/30/201663.5064.3363.4063.731,565,902
3/29/201662.9363.3562.6563.181,637,577
3/28/201662.7963.4162.7963.161,567,152
3/24/201662.9162.9462.3462.701,744,713
3/23/201663.4663.6763.1963.401,923,391
3/22/201663.0663.7362.8563.341,781,967
3/21/201663.2563.6863.1263.281,506,209
3/18/201663.6663.9563.0163.523,882,498
3/17/201662.3363.7861.8663.392,813,809
3/16/201661.4562.6261.2562.462,697,458
3/15/201661.2361.6661.0561.551,815,152
3/14/201661.8462.0861.5161.652,064,983
3/11/201661.1262.3560.9662.272,457,494
3/10/201660.5361.0059.8760.371,906,662
3/9/201660.4360.7759.6660.432,526,511
3/8/201660.1160.5859.3260.062,944,918
3/7/201660.5860.9860.3760.552,505,807
3/4/201661.2361.3760.6961.032,065,701
3/3/201661.2661.3860.7560.982,606,846
3/2/201661.0261.4560.7861.412,110,107
3/1/201659.9261.1659.9261.072,462,771
2/29/201660.1860.4459.5259.522,078,215
2/26/201660.5860.7760.0260.172,084,098
2/25/201659.7260.3559.1560.331,716,729
2/24/201658.7359.8258.4659.631,683,079
2/23/201659.6459.7859.2559.371,583,208
2/22/201659.8160.0659.4359.702,140,221
2/19/201658.9859.3558.5459.322,713,581
2/18/201659.0859.4158.8159.162,078,657
2/17/201658.7559.3758.7059.072,205,221
2/16/201658.1058.3657.3558.132,574,549
2/12/201656.5257.3856.2657.312,633,093
2/11/201655.6156.6055.2455.603,429,201
2/10/201658.3058.8657.4357.492,228,451
2/9/201657.5158.3657.0557.932,780,624
2/8/201657.3958.2057.0458.002,623,549
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center