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
)
89.87
+1.89 (+2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009
5.980
6.222
5.679
5.865
0
-0.77(-11.60%)
Feb 26, 2009
6.309
7.027
6.232
6.635
55,946,752
+1.00(+17.69%)
Feb 25, 2009
5.819
5.861
5.273
5.637
39,752,596
-0.19(-3.19%)
Feb 24, 2009
5.504
5.861
5.263
5.823
56,473,692
+0.29(+5.32%)
Feb 23, 2009
6.152
6.211
5.501
5.529
31,424,706
-0.42(-7.11%)
Feb 20, 2009
5.599
6.180
5.291
5.952
56,838,104
+0.24(+4.23%)
Feb 19, 2009
6.516
6.551
5.620
5.711
35,073,460
-0.65(-10.18%)
Feb 18, 2009
6.369
6.516
6.131
6.358
30,653,790
+0.19(+3.00%)
Feb 17, 2009
6.841
6.988
6.071
6.173
45,484,924
-1.00(-13.99%)
Feb 13, 2009
7.740
7.740
7.069
7.177
24,995,784
-0.55(-7.15%)
Feb 12, 2009
7.492
7.821
7.366
7.730
25,675,436
-0.09(-1.12%)
Feb 11, 2009
7.975
8.048
7.660
7.817
20,976,378
+0.07(+0.95%)
Feb 10, 2009
8.178
8.458
7.705
7.744
32,885,790
-0.55(-6.59%)
Feb 09, 2009
7.929
8.405
7.814
8.290
28,475,712
+0.66(+8.67%)
Feb 06, 2009
8.118
8.311
7.097
7.629
64,779,752
-0.46(-5.67%)
Feb 05, 2009
7.387
8.349
7.230
8.087
32,350,444
+0.72(+9.79%)
Feb 04, 2009
7.961
8.195
7.317
7.366
39,705,100
-0.55(-6.98%)
Feb 03, 2009
8.451
8.818
7.587
7.919
51,364,388
-0.14(-1.74%)
Feb 02, 2009
7.985
8.286
7.667
8.059
27,313,800
-0.06(-0.78%)
Jan 30, 2009
8.451
8.451
7.933
8.122
0
-0.05(-0.56%)
Jan 29, 2009
8.370
8.619
8.083
8.167
27,447,654
-0.60(-6.86%)
Jan 28, 2009
8.815
9.154
8.367
8.769
57,881,512
+1.02(+13.19%)
Jan 27, 2009
7.191
7.961
6.883
7.747
69,561,704
+0.88(+12.84%)
Jan 26, 2009
8.720
8.780
6.771
6.866
76,485,680
-1.70(-19.89%)
Jan 23, 2009
8.167
9.952
8.062
8.570
101,550,424
+0.56(+6.94%)
Jan 22, 2009
11.27
11.72
7.726
8.013
132,368,400
-4.68(-36.86%)
Jan 21, 2009
12.24
12.81
12.14
12.69
24,799,684
+0.95(+8.11%)
Jan 20, 2009
13.74
13.80
11.73
11.74
25,414,902
-2.19(-15.70%)
Jan 16, 2009
13.86
14.52
13.56
13.93
14,310,989
+0.40(+2.98%)
Jan 15, 2009
13.42
14.03
12.96
13.52
13,861,430
+0.12(+0.91%)
Jan 14, 2009
13.69
13.81
13.17
13.40
12,992,058
-0.65(-4.66%)
Jan 13, 2009
14.35
14.80
13.92
14.06
16,284,076
-0.48(-3.32%)
Jan 12, 2009
15.23
15.40
14.30
14.54
14,461,472
-0.77(-5.01%)
Jan 09, 2009
15.82
15.85
15.16
15.31
10,959,799
-0.49(-3.08%)
Jan 08, 2009
15.34
15.86
15.26
15.79
7,878,665
+0.38(+2.47%)
Jan 07, 2009
15.77
15.87
15.28
15.41
10,314,559
-0.56(-3.53%)
Jan 06, 2009
16.11
16.43
15.77
15.97
9,424,326
-0.00(-0.02%)
Jan 05, 2009
16.09
16.30
15.75
15.98
7,958,709
-0.22(-1.34%)
Jan 02, 2009
16.22
16.35
15.75
16.19
0
+0.15(+0.96%)
Jan 01, 2009
15.92
16.17
15.76
16.04
0
+0.00(+0.00%)
Dec 31, 2008
15.92
16.17
15.76
16.04
7,971,003
+0.08(+0.53%)
Dec 30, 2008
15.32
16.00
15.29
15.96
7,280,051
+0.82(+5.43%)
Dec 29, 2008
15.35
15.46
14.84
15.13
6,212,652
-0.22(-1.46%)
Dec 26, 2008
15.59
15.80
15.20
15.36
3,164,750
-0.07(-0.48%)
Dec 24, 2008
15.36
15.54
15.18
15.43
2,451,211
+0.08(+0.52%)
Dec 23, 2008
15.76
15.94
15.31
15.35
6,123,706
-0.10(-0.63%)
Dec 22, 2008
15.89
16.10
15.24
15.45
8,993,285
-0.42(-2.65%)
Dec 19, 2008
15.83
16.29
15.52
15.87
14,091,943
+0.23(+1.45%)
Dec 18, 2008
15.75
16.71
15.45
15.64
11,874,620
-0.64(-3.91%)
Dec 17, 2008
15.81
16.75
15.81
16.28
12,760,427
+0.13(+0.80%)
Dec 16, 2008
14.65
16.18
14.21
16.15
16,808,226
+1.78(+12.40%)
Dec 15, 2008
14.53
14.81
14.29
14.37
12,902,303
-0.13(-0.92%)
Dec 12, 2008
14.46
14.63
13.93
14.50
0
-0.24(-1.61%)
Dec 11, 2008
14.86
15.46
14.68
14.74
13,643,902
-0.41(-2.68%)
Dec 10, 2008
15.40
15.58
14.89
15.15
10,661,064
-0.10(-0.64%)
Dec 09, 2008
15.23
15.74
15.07
15.24
14,492,358
-0.20(-1.31%)
Dec 08, 2008
15.94
16.23
15.20
15.45
16,984,872
-0.08(-0.50%)
Dec 05, 2008
14.46
15.58
14.43
15.52
0
+0.91(+6.20%)
Dec 04, 2008
14.89
15.52
14.42
14.62
14,053,141
-0.64(-4.20%)
Dec 03, 2008
14.51
15.37
14.22
15.26
16,476,330
+0.28(+1.89%)
Dec 02, 2008
14.84
15.50
14.49
14.97
16,644,526
+0.51(+3.56%)
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
.