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

AFLAC (NY: AFL )

87.59 +0.40 (+0.46%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 21, 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 (%)
Feb 27, 2009 5.980 6.222 5.679 5.865 0 -0.77(-11.60%)
Feb 26, 2009 6.309 7.027 6.232 6.635 55,946,752 +1.00(+17.69%)
Feb 25, 2009 5.819 5.861 5.273 5.637 39,752,596 -0.19(-3.19%)
Feb 24, 2009 5.504 5.861 5.263 5.823 56,473,692 +0.29(+5.32%)
Feb 23, 2009 6.152 6.211 5.501 5.529 31,424,706 -0.42(-7.11%)
Feb 20, 2009 5.599 6.180 5.291 5.952 56,838,104 +0.24(+4.23%)
Feb 19, 2009 6.516 6.551 5.620 5.711 35,073,460 -0.65(-10.18%)
Feb 18, 2009 6.369 6.516 6.131 6.358 30,653,790 +0.19(+3.00%)
Feb 17, 2009 6.841 6.988 6.071 6.173 45,484,924 -1.00(-13.99%)
Feb 13, 2009 7.740 7.740 7.069 7.177 24,995,784 -0.55(-7.15%)
Feb 12, 2009 7.492 7.821 7.366 7.730 25,675,436 -0.09(-1.12%)
Feb 11, 2009 7.975 8.048 7.660 7.817 20,976,378 +0.07(+0.95%)
Feb 10, 2009 8.178 8.458 7.705 7.744 32,885,790 -0.55(-6.59%)
Feb 09, 2009 7.929 8.405 7.814 8.290 28,475,712 +0.66(+8.67%)
Feb 06, 2009 8.118 8.311 7.097 7.629 64,779,752 -0.46(-5.67%)
Feb 05, 2009 7.387 8.349 7.230 8.087 32,350,444 +0.72(+9.79%)
Feb 04, 2009 7.961 8.195 7.317 7.366 39,705,100 -0.55(-6.98%)
Feb 03, 2009 8.451 8.818 7.587 7.919 51,364,388 -0.14(-1.74%)
Feb 02, 2009 7.985 8.286 7.667 8.059 27,313,800 -0.06(-0.78%)
Jan 30, 2009 8.451 8.451 7.933 8.122 0 -0.05(-0.56%)
Jan 29, 2009 8.370 8.619 8.083 8.167 27,447,654 -0.60(-6.86%)
Jan 28, 2009 8.815 9.154 8.367 8.769 57,881,512 +1.02(+13.19%)
Jan 27, 2009 7.191 7.961 6.883 7.747 69,561,704 +0.88(+12.84%)
Jan 26, 2009 8.720 8.780 6.771 6.866 76,485,680 -1.70(-19.89%)
Jan 23, 2009 8.167 9.952 8.062 8.570 101,550,424 +0.56(+6.94%)
Jan 22, 2009 11.27 11.72 7.726 8.013 132,368,400 -4.68(-36.86%)
Jan 21, 2009 12.24 12.81 12.14 12.69 24,799,684 +0.95(+8.11%)
Jan 20, 2009 13.74 13.80 11.73 11.74 25,414,902 -2.19(-15.70%)
Jan 16, 2009 13.86 14.52 13.56 13.93 14,310,989 +0.40(+2.98%)
Jan 15, 2009 13.42 14.03 12.96 13.52 13,861,430 +0.12(+0.91%)
Jan 14, 2009 13.69 13.81 13.17 13.40 12,992,058 -0.65(-4.66%)
Jan 13, 2009 14.35 14.80 13.92 14.06 16,284,076 -0.48(-3.32%)
Jan 12, 2009 15.23 15.40 14.30 14.54 14,461,472 -0.77(-5.01%)
Jan 09, 2009 15.82 15.85 15.16 15.31 10,959,799 -0.49(-3.08%)
Jan 08, 2009 15.34 15.86 15.26 15.79 7,878,665 +0.38(+2.47%)
Jan 07, 2009 15.77 15.87 15.28 15.41 10,314,559 -0.56(-3.53%)
Jan 06, 2009 16.11 16.43 15.77 15.97 9,424,326 -0.00(-0.02%)
Jan 05, 2009 16.09 16.30 15.75 15.98 7,958,709 -0.22(-1.34%)
Jan 02, 2009 16.22 16.35 15.75 16.19 0 +0.15(+0.96%)
Jan 01, 2009 15.92 16.17 15.76 16.04 0 +0.00(+0.00%)
Dec 31, 2008 15.92 16.17 15.76 16.04 7,971,003 +0.08(+0.53%)
Dec 30, 2008 15.32 16.00 15.29 15.96 7,280,051 +0.82(+5.43%)
Dec 29, 2008 15.35 15.46 14.84 15.13 6,212,652 -0.22(-1.46%)
Dec 26, 2008 15.59 15.80 15.20 15.36 3,164,750 -0.07(-0.48%)
Dec 24, 2008 15.36 15.54 15.18 15.43 2,451,211 +0.08(+0.52%)
Dec 23, 2008 15.76 15.94 15.31 15.35 6,123,706 -0.10(-0.63%)
Dec 22, 2008 15.89 16.10 15.24 15.45 8,993,285 -0.42(-2.65%)
Dec 19, 2008 15.83 16.29 15.52 15.87 14,091,943 +0.23(+1.45%)
Dec 18, 2008 15.75 16.71 15.45 15.64 11,874,620 -0.64(-3.91%)
Dec 17, 2008 15.81 16.75 15.81 16.28 12,760,427 +0.13(+0.80%)
Dec 16, 2008 14.65 16.18 14.21 16.15 16,808,226 +1.78(+12.40%)
Dec 15, 2008 14.53 14.81 14.29 14.37 12,902,303 -0.13(-0.92%)
Dec 12, 2008 14.46 14.63 13.93 14.50 0 -0.24(-1.61%)
Dec 11, 2008 14.86 15.46 14.68 14.74 13,643,902 -0.41(-2.68%)
Dec 10, 2008 15.40 15.58 14.89 15.15 10,661,064 -0.10(-0.64%)
Dec 09, 2008 15.23 15.74 15.07 15.24 14,492,358 -0.20(-1.31%)
Dec 08, 2008 15.94 16.23 15.20 15.45 16,984,872 -0.08(-0.50%)
Dec 05, 2008 14.46 15.58 14.43 15.52 0 +0.91(+6.20%)
Dec 04, 2008 14.89 15.52 14.42 14.62 14,053,141 -0.64(-4.20%)
Dec 03, 2008 14.51 15.37 14.22 15.26 16,476,330 +0.28(+1.89%)
Dec 02, 2008 14.84 15.50 14.49 14.97 16,644,526 +0.51(+3.56%)
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.