Singapore markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.04+0.13 (+0.18%)
At close: 04:00PM EST
73.48 +0.44 (+0.60%)
After hours: 07:36PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202372.6573.6072.1173.0473.041,777,000
27 Jan 202372.9873.2772.5672.9172.912,350,800
26 Jan 202373.2073.3772.0272.9672.962,882,000
25 Jan 202372.4573.1172.1973.0973.092,451,200
24 Jan 202372.1272.8270.8072.8072.802,339,600
23 Jan 202371.0472.0470.7871.5471.542,487,600
20 Jan 202370.9871.1170.0371.0571.058,969,500
19 Jan 202371.6071.8070.6770.6870.682,393,700
18 Jan 202372.3972.9471.7871.8871.882,548,600
17 Jan 202372.9173.0872.1372.4472.443,291,900
13 Jan 202371.3272.9170.7272.8572.851,981,000
12 Jan 202372.1372.4171.5571.8071.802,054,800
11 Jan 202371.9872.2971.4071.9171.912,491,800
10 Jan 202371.7472.2571.3572.0072.002,109,900
09 Jan 202373.5073.6571.4371.4571.453,401,400
06 Jan 202372.1574.0271.5073.8473.843,174,600
05 Jan 202371.8072.1171.2071.5071.502,819,100
04 Jan 202372.2272.4471.6771.9271.923,503,700
03 Jan 202371.9872.3471.1871.5871.583,314,300
30 Dec 202271.6672.1671.4371.9471.941,422,300
29 Dec 202271.7772.3871.6172.0872.081,588,400
28 Dec 202272.5072.5071.4671.4771.471,618,900
27 Dec 202272.0072.6271.7572.2472.241,699,400
23 Dec 202270.9171.8170.9171.7571.751,471,200
22 Dec 202271.3971.5070.2970.9170.912,236,900
21 Dec 202271.2172.2070.7371.4671.462,670,900
20 Dec 202269.2470.8269.1670.6670.663,429,000
19 Dec 202269.2369.7768.4368.9268.922,867,700
16 Dec 202268.4269.2968.2969.0269.027,069,500
15 Dec 202269.6369.7968.8469.3369.332,698,200
14 Dec 202270.7771.5670.0670.3970.392,635,400
13 Dec 202271.8872.0770.2370.6770.673,011,900
12 Dec 202269.9070.9269.3770.8270.822,524,700
09 Dec 202270.0570.6769.7969.9669.961,734,000
08 Dec 202271.6071.6870.0870.3270.322,381,500
07 Dec 202270.8472.0270.3971.2071.202,171,500
06 Dec 202271.0571.4270.4471.0971.092,414,300
05 Dec 202271.8171.9070.7071.0471.042,384,000
02 Dec 202271.4872.3970.9872.3472.341,892,300
01 Dec 202272.4572.4871.6171.9171.912,177,700
30 Nov 202270.5772.4469.9071.9371.935,708,900
29 Nov 202270.4671.3070.4670.8870.883,089,100
28 Nov 202271.8972.3170.8070.9970.992,792,600
25 Nov 202272.1972.7072.1072.5072.501,048,100
23 Nov 202271.7472.5471.5772.0072.001,882,600
22 Nov 202271.7172.4371.0371.9971.993,042,100
21 Nov 202270.9171.4970.6271.3771.372,484,400
18 Nov 202271.4171.9370.5570.9470.943,031,500
17 Nov 202270.0170.6969.8070.5970.591,875,100
16 Nov 202270.6871.3770.4770.8170.812,649,600
15 Nov 202269.1270.7669.1270.2370.233,743,500
15 Nov 20220.4 Dividend
14 Nov 202270.1670.7968.6968.7168.314,359,500
11 Nov 202270.2570.7169.3070.3069.893,278,900
10 Nov 202269.0070.1068.2969.9769.563,500,400
09 Nov 202268.2368.9067.4667.5267.133,055,100
08 Nov 202267.5268.4866.9067.9867.582,100,400
07 Nov 202267.3967.9466.7567.8267.432,011,900
04 Nov 202266.8967.9266.3167.1866.792,906,400
03 Nov 202265.9566.3665.3965.9765.592,881,100
02 Nov 202266.5668.1266.2366.6966.303,970,400
01 Nov 202264.9766.8864.3666.8166.423,874,700
31 Oct 202264.6265.3164.2065.1164.735,193,600
28 Oct 202263.0164.8262.8964.7964.412,583,400
27 Oct 202262.4063.3262.3662.7062.332,345,800
26 Oct 202262.3162.9061.9161.9661.602,276,300
25 Oct 202261.4162.1461.2761.9561.592,461,900
24 Oct 202261.1862.1960.9561.8861.522,352,900
21 Oct 202259.3361.0659.1860.9760.622,486,000
20 Oct 202260.0060.3358.9259.1558.812,243,700
19 Oct 202259.9560.5059.4660.1459.791,765,300
18 Oct 202260.7060.8959.4760.1959.842,283,700
17 Oct 202260.0460.4559.2759.6359.282,361,500
14 Oct 202260.0160.8158.9759.1358.792,437,400
13 Oct 202256.6059.8556.2659.6959.342,639,200
12 Oct 202258.0258.4757.3957.4157.082,034,600
11 Oct 202257.8058.9957.6958.1057.762,595,700
10 Oct 202258.2158.8957.5058.0257.681,946,300
07 Oct 202258.8058.9857.3157.6957.352,404,300
06 Oct 202259.3659.7659.0459.1458.801,811,800
05 Oct 202259.3260.0259.2059.6759.321,659,400
04 Oct 202258.4660.0558.1660.0159.662,381,000
03 Oct 202256.8858.0556.1257.8657.522,319,600
30 Sept 202256.7957.4456.0756.2055.872,931,800
29 Sept 202256.8457.1056.0456.5856.252,435,600
28 Sept 202256.3857.5856.1157.2156.882,526,700
27 Sept 202257.3257.5056.0356.5756.242,277,200
26 Sept 202257.4057.9256.5756.8356.502,511,700
23 Sept 202258.1158.3557.0757.7957.452,711,100
22 Sept 202260.1560.1558.6158.6758.332,441,600
21 Sept 202261.0061.2059.7959.7959.442,754,100
20 Sept 202260.0860.7259.7060.5360.182,580,300
19 Sept 202258.9560.3858.7760.3760.021,803,800
16 Sept 202259.4259.5958.6259.5059.157,803,100
15 Sept 202260.2360.3959.4959.5659.213,436,300
14 Sept 202260.8461.1659.6660.1359.784,152,100
13 Sept 202261.6361.9060.6460.7960.443,448,200
12 Sept 202262.0062.8061.9162.5062.142,099,300
09 Sept 202262.0062.3061.7561.8861.522,154,300
08 Sept 202260.7761.7660.0961.6761.313,072,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...