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
)
88.37
+1.23 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
10.37
10.72
10.07
10.17
34,283,144
-0.08(-0.82%)
Apr 29, 2009
9.939
10.44
9.753
10.25
26,062,418
+0.55(+5.62%)
Apr 28, 2009
9.766
9.992
9.678
9.706
21,853,566
-0.17(-1.68%)
Apr 27, 2009
9.844
10.09
9.675
9.872
23,049,016
-0.20(-1.99%)
Apr 24, 2009
10.05
10.29
9.784
10.07
25,513,686
-0.01(-0.14%)
Apr 23, 2009
9.897
10.19
9.583
10.09
24,542,620
+0.35(+3.62%)
Apr 22, 2009
9.675
10.43
9.471
9.735
39,083,384
-0.57(-5.53%)
Apr 21, 2009
8.418
10.34
8.299
10.30
52,501,832
+1.52(+17.26%)
Apr 20, 2009
9.587
9.664
8.756
8.788
48,131,776
-1.31(-13.00%)
Apr 17, 2009
9.238
10.30
9.238
10.10
35,117,416
+0.70(+7.45%)
Apr 16, 2009
8.918
9.615
8.689
9.400
34,071,408
+0.56(+6.37%)
Apr 15, 2009
8.348
8.865
8.059
8.837
20,802,420
+0.43(+5.06%)
Apr 14, 2009
8.809
9.256
8.341
8.411
34,394,096
-0.65(-7.22%)
Apr 13, 2009
8.601
9.101
8.397
9.066
31,916,908
+0.29(+3.25%)
Apr 09, 2009
7.707
8.791
7.655
8.781
40,396,212
+1.43(+19.44%)
Apr 08, 2009
7.672
7.774
7.155
7.352
23,056,884
+0.25(+3.57%)
Apr 07, 2009
7.176
7.268
6.940
7.099
21,962,534
-0.17(-2.37%)
Apr 06, 2009
7.116
7.408
7.039
7.271
17,311,404
-0.14(-1.85%)
Apr 03, 2009
7.246
7.436
7.000
7.408
24,813,898
+0.15(+2.13%)
Apr 02, 2009
6.951
7.391
6.916
7.253
31,296,396
+0.65(+9.92%)
Apr 01, 2009
6.553
6.701
6.071
6.599
34,449,172
-0.21(-3.15%)
Mar 31, 2009
6.416
6.863
6.335
6.814
26,775,314
+0.26(+4.03%)
Mar 30, 2009
6.588
6.641
6.159
6.550
27,945,002
-0.74(-10.18%)
Mar 26, 2009
7.116
7.380
6.902
7.292
31,047,682
+0.29(+4.17%)
Mar 25, 2009
7.676
7.813
6.546
7.000
44,619,764
-0.60(-7.92%)
Mar 24, 2009
7.317
8.066
7.144
7.602
35,749,024
-0.03(-0.42%)
Mar 23, 2009
7.043
7.637
6.997
7.634
38,303,080
+1.16(+18.01%)
Mar 20, 2009
7.077
7.077
6.349
6.469
32,615,806
-0.86(-11.72%)
Mar 19, 2009
5.666
7.690
6.905
7.327
50,286,780
-0.08(-1.05%)
Mar 18, 2009
5.666
7.422
5.532
7.405
63,031,004
+1.72(+30.28%)
Mar 17, 2009
5.427
5.694
5.043
5.684
30,715,428
+0.41(+7.81%)
Mar 16, 2009
5.325
5.828
5.244
5.272
34,129,804
+0.14(+2.74%)
Mar 13, 2009
5.346
5.603
4.751
5.131
0
-0.12(-2.28%)
Mar 12, 2009
4.790
5.325
4.424
5.251
39,533,484
+0.46(+9.54%)
Mar 11, 2009
4.727
4.864
4.512
4.793
33,314,894
+0.18(+3.97%)
Mar 10, 2009
4.149
4.656
3.987
4.610
44,517,796
+0.57(+14.01%)
Mar 09, 2009
3.921
4.396
3.811
4.044
54,224,372
-0.69(-14.51%)
Mar 06, 2009
4.966
4.990
4.452
4.730
0
-0.07(-1.39%)
Mar 05, 2009
5.103
5.117
4.624
4.797
43,463,728
-0.48(-9.07%)
Mar 04, 2009
5.374
5.448
4.807
5.276
33,777,080
-0.39(-6.95%)
Mar 02, 2009
5.529
5.814
5.480
5.670
32,208,232
-0.23(-3.88%)
Feb 27, 2009
6.015
6.257
5.712
5.898
0
-0.77(-11.60%)
Feb 26, 2009
6.345
7.067
6.268
6.673
55,627,752
+1.00(+17.69%)
Feb 25, 2009
5.853
5.895
5.304
5.670
39,525,932
-0.19(-3.19%)
Feb 24, 2009
5.536
5.895
5.293
5.856
56,151,684
+0.30(+5.32%)
Feb 23, 2009
6.187
6.247
5.532
5.561
31,245,526
-0.43(-7.11%)
Feb 20, 2009
5.631
6.215
5.321
5.986
56,514,020
+0.24(+4.23%)
Feb 19, 2009
6.553
6.588
5.652
5.744
34,873,476
-0.65(-10.18%)
Feb 18, 2009
6.405
6.553
6.166
6.395
30,479,006
+0.19(+3.00%)
Feb 17, 2009
6.880
7.028
6.106
6.208
45,225,572
-1.01(-13.99%)
Feb 13, 2009
7.785
7.785
7.109
7.218
24,853,260
-0.56(-7.15%)
Feb 12, 2009
7.535
7.866
7.408
7.774
25,529,038
-0.09(-1.12%)
Feb 11, 2009
8.021
8.095
7.704
7.862
20,856,774
+0.07(+0.95%)
Feb 10, 2009
8.225
8.506
7.750
7.788
32,698,280
-0.55(-6.59%)
Feb 09, 2009
7.975
8.454
7.859
8.337
28,313,346
+0.67(+8.67%)
Feb 06, 2009
8.165
8.359
7.137
7.672
64,410,388
-0.46(-5.67%)
Feb 05, 2009
7.429
8.397
7.271
8.133
32,165,986
+0.72(+9.79%)
Feb 04, 2009
8.007
8.242
7.359
7.408
39,478,708
-0.56(-6.98%)
Feb 03, 2009
8.499
8.869
7.630
7.964
51,071,516
-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
.