Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AFLAC (NY: AFL )

87.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.63 12.63 12.04 12.42 21,873,922 -0.17(-1.36%)
May 28, 2009 11.94 12.63 11.90 12.59 21,413,766 +0.85(+7.24%)
May 27, 2009 12.64 12.70 11.72 11.74 22,221,278 -1.01(-7.90%)
May 26, 2009 11.97 12.75 11.92 12.75 19,465,106 +0.69(+5.68%)
May 22, 2009 12.01 12.30 11.74 12.07 16,109,730 +0.13(+1.08%)
May 21, 2009 11.86 12.06 11.61 11.94 18,797,500 -0.10(-0.84%)
May 20, 2009 12.30 12.91 12.00 12.04 27,230,112 +0.11(+0.94%)
May 19, 2009 12.37 12.53 11.90 11.93 23,073,768 -0.50(-4.05%)
May 18, 2009 11.48 12.50 11.37 12.43 28,833,472 +1.18(+10.52%)
May 15, 2009 11.68 11.69 11.20 11.25 20,145,448 -0.56(-4.77%)
May 14, 2009 11.05 12.01 10.86 11.81 22,343,862 +0.73(+6.64%)
May 13, 2009 11.61 11.63 10.93 11.08 27,508,040 -0.91(-7.62%)
May 12, 2009 12.17 12.29 11.51 11.99 23,123,132 +0.21(+1.75%)
May 11, 2009 12.69 12.72 11.69 11.78 28,132,422 -1.40(-10.59%)
May 08, 2009 11.74 13.18 11.69 13.18 31,161,546 +1.09(+9.00%)
May 07, 2009 12.06 12.33 11.50 12.09 29,906,862 +0.37(+3.20%)
May 06, 2009 11.11 11.82 10.88 11.72 36,629,324 +0.93(+8.63%)
May 05, 2009 10.52 11.11 10.43 10.78 21,378,374 +0.20(+1.92%)
May 04, 2009 10.10 10.68 10.06 10.58 28,161,662 +0.32(+3.14%)
May 01, 2009 10.14 10.41 10.01 10.26 17,323,356 +0.15(+1.49%)
Apr 30, 2009 10.31 10.66 10.01 10.11 34,479,744 -0.08(-0.82%)
Apr 29, 2009 9.882 10.38 9.697 10.19 26,211,874 +0.54(+5.62%)
Apr 28, 2009 9.711 9.935 9.623 9.651 21,978,888 -0.16(-1.68%)
Apr 27, 2009 9.788 10.03 9.620 9.816 23,181,192 -0.20(-1.99%)
Apr 24, 2009 9.994 10.24 9.728 10.02 25,659,996 -0.01(-0.14%)
Apr 23, 2009 9.840 10.13 9.529 10.03 24,683,362 +0.35(+3.61%)
Apr 22, 2009 9.620 10.37 9.417 9.679 39,307,512 -0.57(-5.53%)
Apr 21, 2009 8.370 10.28 8.251 10.25 52,802,908 +1.51(+17.26%)
Apr 20, 2009 9.532 9.609 8.706 8.738 48,407,788 -1.31(-13.00%)
Apr 17, 2009 9.186 10.25 9.186 10.04 35,318,800 +0.70(+7.45%)
Apr 16, 2009 8.867 9.560 8.640 9.347 34,266,792 +0.56(+6.37%)
Apr 15, 2009 8.300 8.815 8.013 8.787 20,921,712 +0.42(+5.06%)
Apr 14, 2009 8.759 9.203 8.293 8.363 34,591,332 -0.65(-7.22%)
Apr 13, 2009 8.552 9.049 8.349 9.014 32,099,938 +0.28(+3.25%)
Apr 09, 2009 7.664 8.741 7.611 8.731 40,627,868 +1.42(+19.44%)
Apr 08, 2009 7.629 7.730 7.114 7.310 23,189,106 +0.25(+3.57%)
Apr 07, 2009 7.135 7.226 6.901 7.058 22,088,480 -0.17(-2.37%)
Apr 06, 2009 7.076 7.366 6.999 7.230 17,410,678 -0.14(-1.85%)
Apr 03, 2009 7.205 7.394 6.960 7.366 24,956,196 +0.15(+2.13%)
Apr 02, 2009 6.911 7.349 6.876 7.212 31,475,868 +0.65(+9.92%)
Apr 01, 2009 6.516 6.663 6.036 6.561 34,646,720 -0.21(-3.15%)
Mar 31, 2009 6.379 6.824 6.299 6.775 26,928,860 +0.26(+4.03%)
Mar 30, 2009 6.551 6.603 6.124 6.512 28,105,254 -0.74(-10.18%)
Mar 26, 2009 7.076 7.338 6.862 7.251 31,225,728 +0.29(+4.17%)
Mar 25, 2009 7.632 7.768 6.509 6.960 44,875,640 -0.60(-7.92%)
Mar 24, 2009 7.275 8.020 7.104 7.559 35,954,028 -0.03(-0.41%)
Mar 23, 2009 7.003 7.594 6.957 7.590 38,522,732 +1.16(+18.01%)
Mar 20, 2009 7.037 7.037 6.313 6.432 32,802,842 -0.85(-11.72%)
Mar 19, 2009 5.634 7.646 6.866 7.286 50,575,152 -0.08(-1.05%)
Mar 18, 2009 5.634 7.380 5.501 7.363 63,392,460 +1.71(+30.28%)
Mar 17, 2009 5.396 5.662 5.015 5.651 30,891,568 +0.41(+7.81%)
Mar 16, 2009 5.294 5.795 5.214 5.242 34,325,524 +0.14(+2.74%)
Mar 13, 2009 5.315 5.571 4.724 5.102 0 -0.12(-2.28%)
Mar 12, 2009 4.763 5.294 4.399 5.221 39,760,192 +0.45(+9.54%)
Mar 11, 2009 4.700 4.836 4.486 4.766 33,505,940 +0.18(+3.97%)
Mar 10, 2009 4.126 4.630 3.965 4.584 44,773,088 +0.56(+14.01%)
Mar 09, 2009 3.898 4.371 3.790 4.021 54,535,324 -0.68(-14.51%)
Mar 06, 2009 4.938 4.962 4.427 4.703 0 -0.07(-1.39%)
Mar 05, 2009 5.074 5.088 4.598 4.770 43,712,972 -0.48(-9.07%)
Mar 04, 2009 5.343 5.417 4.780 5.245 33,970,776 -0.39(-6.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.