$70.08 +0.62 (%) Aflac Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201769.9270.1969.6270.082,406,308
1/19/201770.0670.2468.8469.462,293,582
1/18/201770.0770.2469.3869.972,386,952
1/17/201769.1370.1269.0969.883,217,341
1/13/201769.7770.2068.8669.642,009,302
1/12/201769.4570.1069.0569.572,783,793
1/11/201769.5169.9169.2769.862,161,218
1/10/201769.5170.1069.1469.432,694,535
1/9/201769.8970.1569.3869.521,811,813
1/6/201770.1970.6469.7870.192,234,016
1/5/201770.2970.6269.6169.952,240,193
1/4/201770.0070.7569.8170.411,946,700
1/3/201770.0970.3469.3269.772,324,808
12/30/201670.0270.1469.4369.601,193,900
12/29/201669.8670.1369.8069.831,388,343
12/28/201670.2270.2969.7069.801,569,301
12/27/201670.1670.7170.0370.40883,346
12/23/201670.3770.4169.9570.151,074,013
12/22/201670.1570.4669.6970.381,354,948
12/21/201669.8670.6869.8670.301,284,297
12/20/201669.8570.3169.5569.861,743,049
12/19/201669.2169.8168.7969.791,803,409
12/16/201669.3969.6269.0269.412,991,221
12/15/201669.7570.3569.2169.273,347,909
12/14/201669.6970.8069.4269.723,188,664
12/13/201669.3370.1469.3269.982,869,636
12/12/201668.9569.2368.5268.963,344,248
12/9/201668.7869.2167.5069.064,460,264
12/8/201669.7670.1569.4269.622,309,256
12/7/201668.5469.5968.4169.462,362,297
12/6/201668.7568.8568.1568.583,293,893
12/5/201668.6468.9968.1868.693,036,291
12/2/201670.0070.2668.1568.294,695,274
12/1/201671.5271.6070.1370.482,972,782
11/30/201671.7671.9371.2571.382,149,609
11/29/201671.1171.6171.0771.281,143,129
11/28/201671.3171.6170.8370.991,442,582
11/25/201671.6271.9171.3471.73594,374
11/23/201671.4571.8971.1171.621,579,666
11/22/201671.7871.8070.9571.182,185,312
11/21/201672.5272.8571.5571.652,096,857
11/18/201672.3672.7772.1572.502,493,856
11/17/201671.7772.6271.6572.391,586,830
11/16/201672.0872.3471.7571.831,808,918
11/15/201672.0772.5071.5972.502,012,955
11/14/201672.7273.5672.1872.282,514,119
11/11/201672.8373.3172.2872.611,845,929
11/10/201672.2273.9571.7273.252,908,887
11/9/201670.4472.0769.8571.602,518,511
11/8/201669.5970.4369.3470.091,548,698
11/7/201669.4869.7269.3669.591,669,362
11/4/201669.0069.0668.3768.561,976,387
11/3/201668.7269.2268.5868.841,686,037
11/2/201668.3968.8168.1768.391,147,293
11/1/201669.1869.2167.9268.391,797,823
10/31/201668.8669.1868.7268.872,136,969
10/28/201670.4870.9968.2268.512,726,381
10/27/201670.1770.3969.5670.212,270,530
10/26/201669.2470.0169.2469.801,206,881
10/25/201670.0070.0069.3269.641,313,114
10/24/201669.7370.1469.6370.021,377,685
10/21/201669.1769.5568.6769.381,766,431
10/20/201670.3270.5469.6669.761,721,620
10/19/201670.5171.0070.4170.542,153,067
10/18/201671.1271.2270.1270.301,910,614
10/17/201670.9871.0070.5670.621,296,800
10/14/201671.1471.7770.9170.961,214,704
10/13/201671.0071.2670.1670.611,590,701
10/12/201671.0271.7371.0171.621,611,941
10/11/201671.5971.6470.7370.981,350,623
10/10/201671.6472.0271.5571.681,036,140
10/7/201671.6772.0271.2471.381,246,319
10/6/201672.0672.2071.6572.071,197,572
10/5/201671.7272.0871.6671.901,618,558
10/4/201671.7071.8371.2071.502,665,489
10/3/201671.6271.9471.2571.571,555,931
9/30/201671.8572.2871.5671.871,546,004
9/29/201672.4272.5771.2771.561,280,265
9/28/201672.4472.6671.9172.471,058,924
9/27/201671.8772.6171.5072.421,338,661
9/26/201672.3172.3971.7572.021,537,909
9/23/201673.3673.5072.7472.741,334,120
9/22/201673.6973.9573.4573.521,477,723
9/21/201672.9273.5372.7973.501,746,269
9/20/201672.5472.9272.1572.451,435,320
9/19/201671.6772.3271.6072.022,000,808
9/16/201672.0272.0271.3071.342,413,941
9/15/201671.8372.4671.8172.341,515,737
9/14/201671.8772.2671.6071.801,723,052
9/13/201672.6472.7571.6971.832,141,411
9/12/201672.0773.6771.7273.422,717,870
9/9/201672.8173.3472.4072.402,261,111
9/8/201673.5473.5572.9072.941,608,004
9/7/201673.4773.7873.2673.531,150,773
9/6/201673.9573.9573.3273.661,247,337
9/2/201674.0874.3673.6573.991,186,050
9/1/201674.2874.3673.3773.871,415,585
8/31/201674.3774.5073.6274.181,736,987
8/30/201673.7874.3773.7874.281,380,634
8/29/201672.9573.9972.9273.701,368,364
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center