$72.28 -1.04 (%) Aflac Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/28/201673.1273.5172.8373.321,972,684
7/27/201673.5973.9573.3473.361,534,851
7/26/201673.3973.7373.2673.691,534,154
7/25/201673.6173.6173.1373.251,024,769
7/22/201673.4773.5073.1773.491,385,763
7/21/201673.5173.6273.1673.331,022,238
7/20/201673.6573.7673.3073.451,339,873
7/19/201673.0573.5272.9073.211,424,604
7/18/201673.3773.6373.1973.211,502,255
7/15/201673.9374.1473.2173.362,564,606
7/14/201674.0074.1173.7073.702,385,399
7/13/201673.3673.6073.1173.281,900,162
7/12/201673.0473.5373.0073.201,488,280
7/11/201672.5073.0672.5072.661,883,046
7/8/201672.2672.7671.9172.491,725,837
7/7/201672.1572.1671.0271.421,958,020
7/6/201671.2772.2271.1872.212,291,282
7/5/201671.9472.0071.2871.502,082,045
7/1/201672.1972.8172.0172.501,847,439
6/30/201670.1972.1770.0072.162,574,177
6/29/201669.2270.1269.0770.081,993,768
6/28/201668.3269.1167.8268.852,463,956
6/27/201668.4568.5967.1367.333,561,024
6/24/201668.6870.4968.5669.263,995,149
6/23/201671.6071.9771.2671.772,269,620
6/22/201670.6971.0670.5570.842,012,774
6/21/201670.0570.6269.8870.552,010,932
6/20/201669.7570.2169.6869.781,855,280
6/17/201668.7869.0968.5468.792,248,342
6/16/201667.6468.8267.4268.811,420,160
6/15/201668.5168.7368.1168.161,498,700
6/14/201668.2968.6068.1068.311,538,735
6/13/201668.7869.0768.2968.371,869,668
6/10/201668.9669.3568.8068.951,509,618
6/9/201669.5569.7869.2569.701,542,744
6/8/201669.2369.9669.0969.901,809,726
6/7/201669.5469.7469.2369.311,699,705
6/6/201669.3669.8068.8769.351,612,274
6/3/201668.9769.3468.5369.121,958,477
6/2/201669.2369.5968.9769.582,670,123
6/1/201669.0169.5068.7569.411,792,558
5/31/201669.6669.8668.9069.462,623,415
5/27/201669.2569.5669.1769.561,910,400
5/26/201669.7769.9069.1569.182,297,324
5/25/201669.9570.0969.7169.851,644,321
5/24/201668.7869.8068.7869.553,240,046
5/23/201668.4768.6568.2268.501,832,954
5/20/201668.6868.8568.4368.732,518,104
5/19/201668.8468.9668.0268.602,433,535
5/18/201668.4169.3968.2569.003,049,548
5/17/201669.0369.1568.2668.442,175,101
5/16/201668.5669.2868.4669.023,106,709
5/13/201669.1269.6968.8068.871,923,464
5/12/201669.2169.4468.7769.242,530,980
5/11/201668.7469.3068.5568.761,508,939
5/10/201668.4269.2468.2369.181,917,299
5/9/201668.6568.9868.3968.641,470,685
5/6/201668.4268.9168.1968.851,600,759
5/5/201668.4868.9868.4168.661,971,633
5/4/201668.6268.7668.0268.432,147,620
5/3/201668.7769.0468.2668.972,845,573
5/2/201668.4769.3068.3469.132,273,367
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center