Indicators

AFLAC (NY: AFL )

83.21 -0.83 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.87	33.46	32.47	33.22	19,093,150	-0.15(-0.44%)
May 28, 2020	34.12	34.24	32.97	33.36	4,505,635	-0.49(-1.45%)
May 27, 2020	34.58	34.58	33.39	33.85	4,999,876	+0.86(+2.59%)
May 26, 2020	33.02	33.39	32.41	33.00	4,153,729	+1.39(+4.41%)
May 22, 2020	31.82	31.82	31.31	31.61	3,156,518	-0.14(-0.43%)
May 21, 2020	31.52	31.84	31.41	31.74	4,859,415	+0.05(+0.14%)
May 20, 2020	31.01	31.97	30.90	31.70	5,255,508	+1.07(+3.48%)
May 19, 2020	31.12	31.37	30.34	30.63	3,449,109	-0.77(-2.44%)
May 18, 2020	31.39	31.73	31.10	31.40	4,241,895	+1.59(+5.33%)
May 15, 2020	29.22	29.96	28.79	29.81	11,139,216	+0.21(+0.70%)
May 14, 2020	28.40	29.62	27.39	29.60	5,748,084	+0.70(+2.41%)
May 13, 2020	30.09	30.11	28.75	28.90	4,875,640	-1.50(-4.93%)
May 12, 2020	32.10	32.17	30.39	30.40	4,092,806	-1.59(-4.97%)
May 11, 2020	32.24	32.47	31.60	31.99	3,251,494	-0.77(-2.34%)
May 08, 2020	33.11	33.31	32.04	32.76	2,845,348	+0.35(+1.09%)
May 07, 2020	31.50	32.94	31.48	32.41	3,295,770	+1.44(+4.64%)
May 06, 2020	32.10	32.50	30.97	30.97	4,515,134	-1.48(-4.57%)
May 05, 2020	32.40	33.11	32.40	32.45	3,787,149	+0.15(+0.48%)
May 04, 2020	32.57	32.62	31.76	32.30	3,899,035	-0.79(-2.38%)

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.