Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AFLAC
(NY:
AFL
)
87.69
+0.91 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 02, 2009
5.498
5.782
5.449
5.638
32,388,184
-0.23(-3.88%)
Feb 27, 2009
5.981
6.223
5.680
5.866
0
-0.77(-11.60%)
Feb 26, 2009
6.310
7.028
6.233
6.636
55,938,556
+1.00(+17.69%)
Feb 25, 2009
5.820
5.862
5.274
5.638
39,746,772
-0.19(-3.19%)
Feb 24, 2009
5.505
5.862
5.264
5.824
56,465,416
+0.29(+5.32%)
Feb 23, 2009
6.153
6.212
5.502
5.530
31,420,100
-0.42(-7.11%)
Feb 20, 2009
5.600
6.181
5.292
5.953
56,829,776
+0.24(+4.23%)
Feb 19, 2009
6.517
6.552
5.621
5.712
35,068,324
-0.65(-10.18%)
Feb 18, 2009
6.370
6.517
6.132
6.359
30,649,298
+0.19(+3.00%)
Feb 17, 2009
6.842
6.989
6.072
6.174
45,478,256
-1.00(-13.99%)
Feb 13, 2009
7.742
7.742
7.070
7.178
24,992,120
-0.55(-7.15%)
Feb 12, 2009
7.493
7.822
7.367
7.731
25,671,672
-0.09(-1.12%)
Feb 11, 2009
7.976
8.050
7.661
7.819
20,973,304
+0.07(+0.95%)
Feb 10, 2009
8.179
8.459
7.707
7.745
32,880,972
-0.55(-6.59%)
Feb 09, 2009
7.931
8.407
7.815
8.291
28,471,538
+0.66(+8.67%)
Feb 06, 2009
8.120
8.312
7.098
7.630
64,770,260
-0.46(-5.67%)
Feb 05, 2009
7.388
8.351
7.231
8.088
32,345,702
+0.72(+9.79%)
Feb 04, 2009
7.962
8.197
7.318
7.367
39,699,284
-0.55(-6.98%)
Feb 03, 2009
8.452
8.820
7.588
7.920
51,356,860
-0.14(-1.74%)
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
.