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

AFLAC (NY: AFL )

86.08 +0.70 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 10.37 10.72 10.07 10.17 34,278,120 -0.08(-0.82%)
Apr 29, 2009 9.940 10.44 9.754 10.25 26,058,598 +0.55(+5.62%)
Apr 28, 2009 9.768 9.993 9.680 9.708 21,850,364 -0.17(-1.68%)
Apr 27, 2009 9.845 10.09 9.676 9.873 23,045,638 -0.20(-1.99%)
Apr 24, 2009 10.05 10.30 9.785 10.07 25,509,946 -0.01(-0.14%)
Apr 23, 2009 9.898 10.19 9.585 10.09 24,539,024 +0.35(+3.61%)
Apr 22, 2009 9.676 10.43 9.472 9.736 39,077,656 -0.57(-5.53%)
Apr 21, 2009 8.420 10.34 8.300 10.31 52,494,136 +1.52(+17.26%)
Apr 20, 2009 9.588 9.666 8.758 8.789 48,124,720 -1.31(-13.00%)
Apr 17, 2009 9.240 10.31 9.240 10.10 35,112,272 +0.70(+7.45%)
Apr 16, 2009 8.919 9.616 8.691 9.402 34,066,416 +0.56(+6.37%)
Apr 15, 2009 8.349 8.867 8.061 8.838 20,799,372 +0.43(+5.06%)
Apr 14, 2009 8.810 9.257 8.342 8.413 34,389,056 -0.65(-7.22%)
Apr 13, 2009 8.603 9.102 8.398 9.067 31,912,230 +0.29(+3.25%)
Apr 09, 2009 7.709 8.793 7.656 8.782 40,390,292 +1.43(+19.44%)
Apr 08, 2009 7.673 7.775 7.156 7.353 23,053,506 +0.25(+3.57%)
Apr 07, 2009 7.177 7.269 6.941 7.100 21,959,316 -0.17(-2.37%)
Apr 06, 2009 7.117 7.409 7.040 7.272 17,308,868 -0.14(-1.85%)
Apr 03, 2009 7.247 7.438 7.001 7.409 24,810,262 +0.15(+2.13%)
Apr 02, 2009 6.952 7.392 6.917 7.255 31,291,810 +0.65(+9.92%)
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.