Yahoo

Mail

Singapore markets closed

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,880.38
-339.42(-1.46%)
CMC Crypto 200
518.75
-19.13(-3.56%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	72.65	73.60	72.11	73.04	73.04	1,777,000
27 Jan 2023	72.98	73.27	72.56	72.91	72.91	2,350,800
26 Jan 2023	73.20	73.37	72.02	72.96	72.96	2,882,000
25 Jan 2023	72.45	73.11	72.19	73.09	73.09	2,451,200
24 Jan 2023	72.12	72.82	70.80	72.80	72.80	2,339,600
23 Jan 2023	71.04	72.04	70.78	71.54	71.54	2,487,600
20 Jan 2023	70.98	71.11	70.03	71.05	71.05	8,969,500
19 Jan 2023	71.60	71.80	70.67	70.68	70.68	2,393,700
18 Jan 2023	72.39	72.94	71.78	71.88	71.88	2,548,600
17 Jan 2023	72.91	73.08	72.13	72.44	72.44	3,291,900
13 Jan 2023	71.32	72.91	70.72	72.85	72.85	1,981,000
12 Jan 2023	72.13	72.41	71.55	71.80	71.80	2,054,800
11 Jan 2023	71.98	72.29	71.40	71.91	71.91	2,491,800
10 Jan 2023	71.74	72.25	71.35	72.00	72.00	2,109,900
09 Jan 2023	73.50	73.65	71.43	71.45	71.45	3,401,400
06 Jan 2023	72.15	74.02	71.50	73.84	73.84	3,174,600
05 Jan 2023	71.80	72.11	71.20	71.50	71.50	2,819,100
04 Jan 2023	72.22	72.44	71.67	71.92	71.92	3,503,700
03 Jan 2023	71.98	72.34	71.18	71.58	71.58	3,314,300
30 Dec 2022	71.66	72.16	71.43	71.94	71.94	1,422,300
29 Dec 2022	71.77	72.38	71.61	72.08	72.08	1,588,400
28 Dec 2022	72.50	72.50	71.46	71.47	71.47	1,618,900
27 Dec 2022	72.00	72.62	71.75	72.24	72.24	1,699,400
23 Dec 2022	70.91	71.81	70.91	71.75	71.75	1,471,200
22 Dec 2022	71.39	71.50	70.29	70.91	70.91	2,236,900
21 Dec 2022	71.21	72.20	70.73	71.46	71.46	2,670,900
20 Dec 2022	69.24	70.82	69.16	70.66	70.66	3,429,000
19 Dec 2022	69.23	69.77	68.43	68.92	68.92	2,867,700
16 Dec 2022	68.42	69.29	68.29	69.02	69.02	7,069,500
15 Dec 2022	69.63	69.79	68.84	69.33	69.33	2,698,200
14 Dec 2022	70.77	71.56	70.06	70.39	70.39	2,635,400
13 Dec 2022	71.88	72.07	70.23	70.67	70.67	3,011,900
12 Dec 2022	69.90	70.92	69.37	70.82	70.82	2,524,700
09 Dec 2022	70.05	70.67	69.79	69.96	69.96	1,734,000
08 Dec 2022	71.60	71.68	70.08	70.32	70.32	2,381,500
07 Dec 2022	70.84	72.02	70.39	71.20	71.20	2,171,500
06 Dec 2022	71.05	71.42	70.44	71.09	71.09	2,414,300
05 Dec 2022	71.81	71.90	70.70	71.04	71.04	2,384,000
02 Dec 2022	71.48	72.39	70.98	72.34	72.34	1,892,300
01 Dec 2022	72.45	72.48	71.61	71.91	71.91	2,177,700
30 Nov 2022	70.57	72.44	69.90	71.93	71.93	5,708,900
29 Nov 2022	70.46	71.30	70.46	70.88	70.88	3,089,100
28 Nov 2022	71.89	72.31	70.80	70.99	70.99	2,792,600
25 Nov 2022	72.19	72.70	72.10	72.50	72.50	1,048,100
23 Nov 2022	71.74	72.54	71.57	72.00	72.00	1,882,600
22 Nov 2022	71.71	72.43	71.03	71.99	71.99	3,042,100
21 Nov 2022	70.91	71.49	70.62	71.37	71.37	2,484,400
18 Nov 2022	71.41	71.93	70.55	70.94	70.94	3,031,500
17 Nov 2022	70.01	70.69	69.80	70.59	70.59	1,875,100
16 Nov 2022	70.68	71.37	70.47	70.81	70.81	2,649,600
15 Nov 2022	69.12	70.76	69.12	70.23	70.23	3,743,500
15 Nov 2022	0.4 Dividend
14 Nov 2022	70.16	70.79	68.69	68.71	68.31	4,359,500
11 Nov 2022	70.25	70.71	69.30	70.30	69.89	3,278,900
10 Nov 2022	69.00	70.10	68.29	69.97	69.56	3,500,400
09 Nov 2022	68.23	68.90	67.46	67.52	67.13	3,055,100
08 Nov 2022	67.52	68.48	66.90	67.98	67.58	2,100,400
07 Nov 2022	67.39	67.94	66.75	67.82	67.43	2,011,900
04 Nov 2022	66.89	67.92	66.31	67.18	66.79	2,906,400
03 Nov 2022	65.95	66.36	65.39	65.97	65.59	2,881,100
02 Nov 2022	66.56	68.12	66.23	66.69	66.30	3,970,400
01 Nov 2022	64.97	66.88	64.36	66.81	66.42	3,874,700
31 Oct 2022	64.62	65.31	64.20	65.11	64.73	5,193,600
28 Oct 2022	63.01	64.82	62.89	64.79	64.41	2,583,400
27 Oct 2022	62.40	63.32	62.36	62.70	62.33	2,345,800
26 Oct 2022	62.31	62.90	61.91	61.96	61.60	2,276,300
25 Oct 2022	61.41	62.14	61.27	61.95	61.59	2,461,900
24 Oct 2022	61.18	62.19	60.95	61.88	61.52	2,352,900
21 Oct 2022	59.33	61.06	59.18	60.97	60.62	2,486,000
20 Oct 2022	60.00	60.33	58.92	59.15	58.81	2,243,700
19 Oct 2022	59.95	60.50	59.46	60.14	59.79	1,765,300
18 Oct 2022	60.70	60.89	59.47	60.19	59.84	2,283,700
17 Oct 2022	60.04	60.45	59.27	59.63	59.28	2,361,500
14 Oct 2022	60.01	60.81	58.97	59.13	58.79	2,437,400
13 Oct 2022	56.60	59.85	56.26	59.69	59.34	2,639,200
12 Oct 2022	58.02	58.47	57.39	57.41	57.08	2,034,600
11 Oct 2022	57.80	58.99	57.69	58.10	57.76	2,595,700
10 Oct 2022	58.21	58.89	57.50	58.02	57.68	1,946,300
07 Oct 2022	58.80	58.98	57.31	57.69	57.35	2,404,300
06 Oct 2022	59.36	59.76	59.04	59.14	58.80	1,811,800
05 Oct 2022	59.32	60.02	59.20	59.67	59.32	1,659,400
04 Oct 2022	58.46	60.05	58.16	60.01	59.66	2,381,000
03 Oct 2022	56.88	58.05	56.12	57.86	57.52	2,319,600
30 Sept 2022	56.79	57.44	56.07	56.20	55.87	2,931,800
29 Sept 2022	56.84	57.10	56.04	56.58	56.25	2,435,600
28 Sept 2022	56.38	57.58	56.11	57.21	56.88	2,526,700
27 Sept 2022	57.32	57.50	56.03	56.57	56.24	2,277,200
26 Sept 2022	57.40	57.92	56.57	56.83	56.50	2,511,700
23 Sept 2022	58.11	58.35	57.07	57.79	57.45	2,711,100
22 Sept 2022	60.15	60.15	58.61	58.67	58.33	2,441,600
21 Sept 2022	61.00	61.20	59.79	59.79	59.44	2,754,100
20 Sept 2022	60.08	60.72	59.70	60.53	60.18	2,580,300
19 Sept 2022	58.95	60.38	58.77	60.37	60.02	1,803,800
16 Sept 2022	59.42	59.59	58.62	59.50	59.15	7,803,100
15 Sept 2022	60.23	60.39	59.49	59.56	59.21	3,436,300
14 Sept 2022	60.84	61.16	59.66	60.13	59.78	4,152,100
13 Sept 2022	61.63	61.90	60.64	60.79	60.44	3,448,200
12 Sept 2022	62.00	62.80	61.91	62.50	62.14	2,099,300
09 Sept 2022	62.00	62.30	61.75	61.88	61.52	2,154,300
08 Sept 2022	60.77	61.76	60.09	61.67	61.31	3,072,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,880.38-339.42(-1.46%)

CMC Crypto 200518.75-19.13(-3.56%)

Aflac Incorporated (AFL)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,880.38
-339.42(-1.46%)

CMC Crypto 200
518.75
-19.13(-3.56%)