$58.73 -0.42 (%) Aflac Inc - NYSE

Jan. 23, 2015 | 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
1/23/201559.2059.2258.7058.731,474,528
1/22/201558.3659.2458.0259.151,849,455
1/21/201557.7958.2257.4658.102,869,145
1/20/201558.3858.5057.4958.012,006,846
1/16/201557.2958.2057.1758.181,845,452
1/15/201557.3558.2757.3057.362,289,849
1/14/201557.2057.9756.9757.552,151,847
1/13/201558.6959.0657.6058.001,670,523
1/12/201558.6158.7557.9458.291,786,618
1/9/201560.0660.1758.5558.632,996,808
1/8/201559.7460.3259.4659.902,293,811
1/7/201559.4559.9659.0959.321,826,995
1/6/201559.4159.5558.7958.952,909,468
1/5/201560.4460.5559.2459.482,383,572
1/2/201561.5061.6160.6661.081,423,087
12/31/201462.0662.1761.0561.091,636,772
12/30/201461.7562.3061.6261.98968,542
12/29/201461.9162.4661.7162.001,173,584
12/26/201462.0062.2161.8961.94932,686
12/24/201462.0062.3061.6761.94809,825
12/23/201461.7262.1661.5461.941,631,524
12/22/201461.3361.6761.1561.662,460,868
12/19/201460.2861.3460.2761.183,442,476
12/18/201459.7560.3259.5060.322,400,337
12/17/201458.0459.1657.9759.072,979,019
12/16/201457.2158.8257.0557.813,327,325
12/15/201458.3958.5257.3757.532,896,499
12/12/201459.0959.4458.2558.282,811,467
12/11/201459.5359.9559.4559.572,053,465
12/10/201459.5160.2259.4059.443,106,723
12/9/201459.2959.8059.1059.792,295,868
12/8/201459.5060.1959.2759.982,202,640
12/5/201459.5359.7559.2659.511,923,528
12/4/201459.7259.7259.0059.431,495,994
12/3/201459.5860.0359.3759.701,431,028
12/2/201459.3159.6859.2659.621,608,227
12/1/201459.5859.6159.1059.271,769,142
11/28/201459.8360.0859.6759.731,045,061
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center