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

AFLAC (NY: AFL )

87.69 -0.68 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 29, 2009 12.63 12.63 12.04 12.42 21,870,716 -0.17(-1.36%)
May 28, 2009 11.94 12.63 11.91 12.60 21,410,628 +0.85(+7.24%)
May 27, 2009 12.64 12.70 11.72 11.75 22,218,020 -1.01(-7.90%)
May 26, 2009 11.97 12.75 11.92 12.75 19,462,254 +0.69(+5.68%)
May 22, 2009 12.01 12.30 11.74 12.07 16,107,369 +0.13(+1.08%)
May 21, 2009 11.86 12.06 11.61 11.94 18,794,744 -0.10(-0.84%)
May 20, 2009 12.30 12.91 12.00 12.04 27,226,122 +0.11(+0.94%)
May 19, 2009 12.37 12.54 11.91 11.93 23,070,388 -0.50(-4.05%)
May 18, 2009 11.49 12.50 11.37 12.43 28,829,248 +1.18(+10.52%)
May 15, 2009 11.69 11.69 11.20 11.25 20,142,496 -0.56(-4.77%)
May 14, 2009 11.05 12.01 10.86 11.81 22,340,586 +0.73(+6.63%)
May 13, 2009 11.62 11.63 10.93 11.08 27,504,010 -0.91(-7.62%)
May 12, 2009 12.18 12.29 11.51 11.99 23,119,744 +0.21(+1.75%)
May 11, 2009 12.69 12.72 11.69 11.78 28,128,300 -1.40(-10.60%)
May 08, 2009 11.75 13.18 11.69 13.18 31,156,980 +1.09(+9.00%)
May 07, 2009 12.06 12.33 11.50 12.09 29,902,480 +0.37(+3.20%)
May 06, 2009 11.12 11.83 10.88 11.72 36,623,956 +0.93(+8.63%)
May 05, 2009 10.52 11.11 10.43 10.79 21,375,240 +0.20(+1.92%)
May 04, 2009 10.10 10.69 10.07 10.58 28,157,536 +0.32(+3.14%)
May 01, 2009 10.14 10.41 10.01 10.26 17,320,816 +0.15(+1.49%)
Apr 30, 2009 10.31 10.66 10.01 10.11 34,474,692 -0.08(-0.82%)
Apr 29, 2009 9.884 10.38 9.698 10.20 26,208,032 +0.54(+5.62%)
Apr 28, 2009 9.712 9.936 9.625 9.653 21,975,666 -0.16(-1.68%)
Apr 27, 2009 9.789 10.03 9.621 9.817 23,177,796 -0.20(-1.99%)
Apr 24, 2009 9.996 10.24 9.730 10.02 25,656,234 -0.01(-0.14%)
Apr 23, 2009 9.842 10.13 9.530 10.03 24,679,744 +0.35(+3.62%)
Apr 22, 2009 9.621 10.37 9.418 9.681 39,301,752 -0.57(-5.53%)
Apr 21, 2009 8.372 10.28 8.253 10.25 52,795,168 +1.51(+17.26%)
Apr 20, 2009 9.534 9.611 8.708 8.739 48,400,696 -1.31(-13.00%)
Apr 17, 2009 9.187 10.25 9.187 10.04 35,313,624 +0.70(+7.45%)
Apr 16, 2009 8.869 9.562 8.641 9.348 34,261,772 +0.56(+6.37%)
Apr 15, 2009 8.302 8.816 8.015 8.788 20,918,646 +0.42(+5.06%)
Apr 14, 2009 8.760 9.205 8.295 8.365 34,586,260 -0.65(-7.22%)
Apr 13, 2009 8.554 9.051 8.351 9.016 32,095,234 +0.28(+3.25%)
Apr 09, 2009 7.665 8.743 7.612 8.732 40,621,912 +1.42(+19.44%)
Apr 08, 2009 7.630 7.731 7.115 7.311 23,185,708 +0.25(+3.57%)
Apr 07, 2009 7.136 7.227 6.902 7.059 22,085,242 -0.17(-2.37%)
Apr 06, 2009 7.077 7.367 7.000 7.231 17,408,126 -0.14(-1.85%)
Apr 03, 2009 7.206 7.395 6.961 7.367 24,952,538 +0.15(+2.13%)
Apr 02, 2009 6.912 7.350 6.877 7.213 31,471,254 +0.65(+9.92%)
Apr 01, 2009 6.517 6.664 6.037 6.562 34,641,644 -0.21(-3.15%)
Mar 31, 2009 6.380 6.825 6.300 6.776 26,924,912 +0.26(+4.03%)
Mar 30, 2009 6.552 6.604 6.125 6.513 28,101,136 -0.74(-10.18%)
Mar 26, 2009 7.077 7.339 6.863 7.252 31,221,152 +0.29(+4.17%)
Mar 25, 2009 7.633 7.770 6.510 6.961 44,869,064 -0.60(-7.92%)
Mar 24, 2009 7.276 8.022 7.105 7.560 35,948,760 -0.03(-0.41%)
Mar 23, 2009 7.004 7.595 6.958 7.591 38,517,084 +1.16(+18.01%)
Mar 20, 2009 7.038 7.038 6.314 6.433 32,798,036 -0.85(-11.72%)
Mar 19, 2009 5.635 7.647 6.867 7.287 50,567,744 -0.08(-1.05%)
Mar 18, 2009 5.635 7.381 5.502 7.364 63,383,172 +1.71(+30.28%)
Mar 17, 2009 5.397 5.663 5.015 5.652 30,887,040 +0.41(+7.81%)
Mar 16, 2009 5.295 5.796 5.215 5.243 34,320,492 +0.14(+2.74%)
Mar 13, 2009 5.316 5.572 4.725 5.103 0 -0.12(-2.28%)
Mar 12, 2009 4.763 5.295 4.399 5.222 39,754,364 +0.45(+9.54%)
Mar 11, 2009 4.700 4.837 4.487 4.767 33,501,030 +0.18(+3.97%)
Mar 10, 2009 4.126 4.630 3.965 4.585 44,766,524 +0.56(+14.01%)
Mar 09, 2009 3.899 4.371 3.790 4.021 54,527,332 -0.68(-14.51%)
Mar 06, 2009 4.938 4.963 4.427 4.704 0 -0.07(-1.39%)
Mar 05, 2009 5.075 5.089 4.599 4.770 43,706,568 -0.48(-9.07%)
Mar 04, 2009 5.344 5.418 4.781 5.246 33,965,796 -0.39(-6.95%)
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.