Indicators

AFLAC (NY: AFL )

83.61 -0.12 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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	33.21	19,095,948	-0.15(-0.44%)
May 28, 2020	34.11	34.23	32.97	33.36	4,506,296	-0.49(-1.45%)
May 27, 2020	34.58	34.58	33.39	33.85	5,000,609	+0.86(+2.59%)
May 26, 2020	33.01	33.38	32.40	32.99	4,154,338	+1.39(+4.41%)
May 22, 2020	31.82	31.82	31.30	31.60	3,156,981	-0.14(-0.43%)
May 21, 2020	31.52	31.84	31.41	31.74	4,860,127	+0.05(+0.14%)
May 20, 2020	31.01	31.96	30.90	31.69	5,256,278	+1.07(+3.48%)
May 19, 2020	31.12	31.36	30.33	30.63	3,449,615	-0.76(-2.44%)
May 18, 2020	31.38	31.73	31.09	31.39	4,242,517	+1.59(+5.33%)
May 15, 2020	29.21	29.95	28.79	29.80	11,140,849	+0.21(+0.70%)
May 14, 2020	28.39	29.62	27.39	29.59	5,748,927	+0.70(+2.41%)
May 13, 2020	30.08	30.11	28.74	28.90	4,876,355	-1.50(-4.93%)
May 12, 2020	32.10	32.17	30.39	30.40	4,093,406	-1.59(-4.97%)
May 11, 2020	32.23	32.47	31.60	31.99	3,251,971	-0.77(-2.34%)
May 08, 2020	33.11	33.31	32.03	32.76	2,845,765	+0.35(+1.09%)
May 07, 2020	31.50	32.94	31.47	32.40	3,296,253	+1.44(+4.64%)
May 06, 2020	32.10	32.49	30.97	30.97	4,515,796	-1.48(-4.57%)
May 05, 2020	32.39	33.10	32.39	32.45	3,787,704	+0.15(+0.48%)
May 04, 2020	32.57	32.61	31.75	32.29	3,899,607	-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.