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

AFLAC (NY: AFL )

107.92 +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2002 11.63 11.73 11.44 11.50 4,550,121 -0.13(-1.11%)
Oct 30, 2002 11.63 11.79 11.48 11.63 4,353,395 -0.01(-0.06%)
Oct 29, 2002 11.76 11.77 11.33 11.63 4,869,437 -0.13(-1.12%)
Oct 28, 2002 11.90 11.97 11.54 11.76 4,947,810 -0.20(-1.70%)
Oct 25, 2002 12.07 12.07 11.33 11.97 6,577,222 -0.09(-0.78%)
Oct 24, 2002 12.17 12.19 11.95 12.06 4,177,586 -0.17(-1.39%)
Oct 23, 2002 12.09 12.31 11.83 12.23 8,417,659 +0.30(+2.50%)
Oct 22, 2002 12.18 12.18 11.78 11.93 5,323,788 -0.30(-2.44%)
Oct 21, 2002 11.95 12.26 11.87 12.23 4,553,563 +0.10(+0.84%)
Oct 18, 2002 12.03 12.37 11.99 12.13 4,307,060 -0.14(-1.17%)
Oct 17, 2002 12.35 12.42 11.96 12.27 7,621,222 +0.17(+1.40%)
Oct 16, 2002 12.15 12.24 11.97 12.10 8,682,167 -0.42(-3.38%)
Oct 15, 2002 12.26 12.63 12.26 12.53 7,491,748 +0.41(+3.40%)
Oct 14, 2002 11.85 12.15 11.78 12.12 4,172,820 +0.27(+2.26%)
Oct 11, 2002 11.44 11.93 11.44 11.85 4,165,671 +0.48(+4.22%)
Oct 10, 2002 11.03 11.48 10.92 11.37 5,303,665 +0.41(+3.72%)
Oct 09, 2002 11.41 11.45 10.88 10.96 5,458,292 -0.52(-4.54%)
Oct 08, 2002 11.21 11.63 11.21 11.48 8,256,942 +0.28(+2.49%)
Oct 07, 2002 12.01 12.04 11.20 11.20 7,447,001 -0.55(-4.66%)
Oct 04, 2002 12.04 12.07 11.54 11.75 6,677,571 -0.07(-0.61%)
Oct 03, 2002 12.01 12.38 11.75 11.82 11,593,345 -0.29(-2.37%)
Oct 02, 2002 12.05 12.27 12.02 12.11 7,700,124 -0.06(-0.53%)
Oct 01, 2002 11.58 12.18 11.50 12.17 6,542,008 +0.58(+5.02%)
Sep 30, 2002 11.44 11.70 11.15 11.59 6,532,741 +0.10(+0.85%)
Sep 27, 2002 11.52 11.66 11.44 11.49 5,844,331 -0.03(-0.23%)
Sep 26, 2002 11.10 11.52 11.05 11.52 4,957,077 +0.60(+5.46%)
Sep 25, 2002 10.83 11.05 10.75 10.92 5,173,926 +0.25(+2.30%)
Sep 24, 2002 11.14 11.16 10.68 10.68 6,872,709 -0.50(-4.46%)
Sep 23, 2002 11.09 11.25 10.99 11.18 3,709,732 -0.01(-0.10%)
Sep 20, 2002 11.18 11.30 11.14 11.19 8,553,752 +0.01(+0.10%)
Sep 19, 2002 11.18 11.27 11.15 11.18 3,666,839 -0.14(-1.20%)
Sep 18, 2002 11.16 11.40 11.12 11.31 3,622,357 +0.02(+0.13%)
Sep 17, 2002 11.61 11.62 11.24 11.30 3,433,309 -0.15(-1.35%)
Sep 16, 2002 11.33 11.49 11.26 11.45 105,909 +0.08(+0.73%)
Sep 13, 2002 11.21 11.41 11.18 11.37 3,369,764 +0.16(+1.41%)
Sep 12, 2002 11.37 11.41 11.18 11.21 2,736,957 -0.17(-1.49%)
Sep 11, 2002 11.52 11.56 11.38 11.38 2,317,292 -0.03(-0.26%)
Sep 10, 2002 11.35 11.44 11.17 11.41 3,169,596 +0.09(+0.80%)
Sep 09, 2002 11.12 11.39 10.99 11.32 2,719,746 +0.20(+1.77%)
Sep 06, 2002 11.18 11.28 11.07 11.12 2,823,008 -0.01(-0.10%)
Sep 05, 2002 10.91 11.18 10.80 11.13 3,830,204 +0.09(+0.79%)
Sep 04, 2002 11.07 11.10 10.88 11.05 5,435,522 -0.02(-0.17%)
Sep 03, 2002 11.33 11.37 11.04 11.07 3,454,756 -0.49(-4.28%)
Aug 30, 2002 11.39 11.74 11.37 11.56 4,468,042 +0.14(+1.22%)
Aug 29, 2002 11.15 11.52 10.99 11.42 3,423,778 +0.08(+0.73%)
Aug 28, 2002 11.42 11.48 11.20 11.34 3,482,822 -0.21(-1.80%)
Aug 27, 2002 11.71 11.76 11.33 11.55 3,028,736 -0.16(-1.39%)
Aug 26, 2002 11.71 11.80 11.52 11.71 2,583,918 +0.04(+0.32%)
Aug 23, 2002 11.79 11.80 11.61 11.67 2,421,612 -0.17(-1.40%)
Aug 22, 2002 11.39 11.87 11.39 11.84 5,886,695 +0.23(+1.95%)
Aug 21, 2002 11.77 11.89 11.55 11.61 3,217,519 -0.14(-1.16%)
Aug 20, 2002 11.75 11.85 11.50 11.75 3,426,690 +0.19(+1.63%)
Aug 16, 2002 11.42 11.65 11.35 11.56 4,238,484 -0.14(-1.23%)
Aug 15, 2002 11.78 11.89 11.49 11.70 6,810,223 -0.20(-1.65%)
Aug 14, 2002 11.42 11.90 11.31 11.90 4,583,218 +0.49(+4.27%)
Aug 13, 2002 11.67 11.71 11.39 11.41 5,109,322 -0.35(-3.02%)
Aug 12, 2002 11.86 11.86 11.66 11.76 5,034,921 +0.29(+2.50%)
Aug 07, 2002 11.52 11.55 11.20 11.48 4,096,565 +0.07(+0.63%)
Aug 06, 2002 11.18 11.49 11.18 11.41 4,184,205 +0.34(+3.04%)
Aug 05, 2002 11.31 11.31 10.99 11.07 5,564,731 -0.20(-1.78%)
Aug 02, 2002 11.35 11.63 11.17 11.27 6,540,949 -0.07(-0.60%)
Aug 01, 2002 11.65 11.65 11.30 11.34 5,265,538 -0.53(-4.43%)
Jul 31, 2002 11.41 11.88 11.27 11.86 6,833,523 +0.48(+4.21%)
Jul 30, 2002 11.11 11.62 10.71 11.38 6,891,773 +0.09(+0.84%)
Jul 29, 2002 10.95 11.29 10.93 11.29 5,620,863 +0.56(+5.25%)
Jul 26, 2002 10.58 10.73 10.42 10.73 7,475,862 +0.19(+1.79%)
Jul 25, 2002 10.76 10.76 10.20 10.54 13,132,204 -0.31(-2.89%)
Jul 24, 2002 10.01 10.86 9.820 10.85 17,762,818 +1.50(+16.08%)
Jul 23, 2002 9.499 9.684 9.155 9.348 7,730,044 -0.24(-2.52%)
Jul 22, 2002 9.620 10.05 9.480 9.589 7,204,205 -0.03(-0.31%)
Jul 19, 2002 9.744 10.07 9.253 9.620 7,772,672 -0.95(-9.00%)
Jul 17, 2002 10.91 11.09 10.48 10.57 6,887,271 -0.77(-6.79%)
Jul 12, 2002 11.44 11.54 11.27 11.34 4,451,891 -0.10(-0.89%)
Jul 11, 2002 11.13 11.60 11.13 11.44 5,849,627 +0.24(+2.16%)
Jul 10, 2002 11.52 11.61 11.12 11.20 4,581,629 -0.36(-3.07%)
Jul 09, 2002 11.93 12.07 11.52 11.56 3,102,343 -0.19(-1.64%)
Jul 08, 2002 11.78 11.97 11.56 11.75 3,861,182 -0.02(-0.19%)
Jul 05, 2002 11.47 11.82 11.41 11.77 1,370,729 +0.40(+3.49%)
Jul 04, 2002 11.44 11.65 11.10 11.38 4,899,622 +0.00(+0.00%)
Jul 03, 2002 11.44 11.65 11.10 11.38 4,899,622 -0.11(-0.92%)
Jul 02, 2002 11.56 11.69 11.42 11.48 5,439,758 -0.15(-1.33%)
Jul 01, 2002 12.08 12.15 11.63 11.64 4,770,942 -0.45(-3.72%)
Jun 28, 2002 11.84 12.20 11.76 12.09 5,240,384 +0.22(+1.85%)
Jun 27, 2002 11.41 11.98 11.39 11.87 6,047,941 +0.49(+4.35%)
Jun 26, 2002 11.36 11.40 11.07 11.37 6,241,755 +0.01(+0.10%)
Jun 25, 2002 11.48 11.63 11.35 11.36 4,314,474 -0.20(-1.76%)
Jun 21, 2002 11.42 11.76 11.42 11.56 6,232,223 -0.10(-0.87%)
Jun 20, 2002 11.75 11.89 11.58 11.67 5,228,999 -0.23(-1.94%)
Jun 19, 2002 11.86 12.07 11.71 11.90 2,991,403 -0.15(-1.22%)
Jun 18, 2002 11.86 12.07 11.76 12.04 3,129,880 +0.22(+1.82%)
Jun 17, 2002 11.52 11.88 11.49 11.83 4,493,990 +0.29(+2.52%)
Jun 14, 2002 11.39 11.59 11.33 11.54 5,239,855 -0.42(-3.48%)
Jun 12, 2002 11.95 12.16 11.88 11.95 5,199,344 -0.07(-0.57%)
Jun 11, 2002 12.24 12.24 11.93 12.02 6,900,775 -0.41(-3.28%)
Jun 10, 2002 12.09 12.52 12.08 12.43 5,844,861 +0.34(+2.78%)
Jun 07, 2002 11.90 12.12 11.78 12.09 3,569,138 +0.12(+1.01%)
Jun 06, 2002 12.10 12.17 11.97 11.97 4,475,985 -0.20(-1.64%)
Jun 05, 2002 12.01 12.24 11.97 12.17 4,548,798 +0.03(+0.22%)
May 31, 2002 12.09 12.24 11.95 12.15 5,544,608 +0.42(+3.61%)
May 28, 2002 11.76 11.87 11.49 11.72 3,801,079 -0.10(-0.83%)
May 27, 2002 11.55 11.87 11.50 11.82 5,238,796 +0.00(+0.00%)
May 24, 2002 11.55 11.87 11.50 11.82 5,238,796 +0.32(+2.83%)
May 23, 2002 11.46 11.54 11.24 11.50 3,186,011 +0.23(+2.08%)
May 22, 2002 11.30 11.39 11.24 11.26 2,793,089 -0.04(-0.33%)
May 21, 2002 11.33 11.42 11.25 11.30 2,863,518 +0.10(+0.91%)
May 20, 2002 11.30 11.35 11.14 11.20 2,665,468 -0.15(-1.33%)
May 17, 2002 11.35 11.51 11.26 11.35 2,362,038 -0.00(-0.03%)
May 16, 2002 11.22 11.44 11.22 11.35 2,623,369 +0.22(+2.00%)
May 15, 2002 10.95 11.24 10.93 11.13 3,337,991 -0.07(-0.61%)
May 14, 2002 11.18 11.23 11.02 11.20 3,137,823 +0.02(+0.17%)
May 13, 2002 11.12 11.22 11.05 11.18 2,304,053 +0.20(+1.86%)
May 10, 2002 11.22 11.22 10.96 10.98 1,484,316 -0.12(-1.06%)
May 09, 2002 11.07 11.25 11.05 11.09 1,369,934 -0.11(-0.98%)
May 08, 2002 11.29 11.29 11.05 11.20 2,578,887 +0.18(+1.61%)
May 07, 2002 11.33 11.36 11.02 11.02 2,837,041 -0.21(-1.85%)
May 06, 2002 11.25 11.42 11.22 11.23 2,275,193 -0.10(-0.90%)
May 03, 2002 11.35 11.44 11.22 11.33 2,376,866 -0.15(-1.32%)
May 02, 2002 11.44 11.55 11.35 11.49 211,818 -0.02(-0.16%)
May 01, 2002 11.30 11.55 11.20 11.50 4,609,960 +0.21(+1.87%)
Apr 30, 2002 11.15 11.45 11.14 11.29 3,471,966 +0.17(+1.56%)
Apr 29, 2002 10.99 11.32 10.96 11.12 5,473,649 +0.22(+2.05%)
Apr 26, 2002 11.05 11.07 10.81 10.90 2,237,595 -0.02(-0.17%)
Apr 25, 2002 11.03 11.05 10.78 10.91 3,497,649 -0.20(-1.83%)
Apr 24, 2002 11.25 11.55 11.07 11.12 8,574,140 +0.35(+3.23%)
Apr 23, 2002 11.00 11.10 10.63 10.77 4,264,696 -0.18(-1.66%)
Apr 22, 2002 10.88 11.10 10.82 10.95 3,471,701 +0.09(+0.87%)
Apr 19, 2002 10.87 10.95 10.80 10.86 2,327,883 -0.01(-0.07%)
Apr 18, 2002 10.96 11.04 10.78 10.87 2,799,708 +0.03(+0.24%)
Apr 17, 2002 10.99 11.06 10.78 10.84 4,077,502 -0.15(-1.34%)
Apr 16, 2002 10.91 11.08 10.90 10.99 2,174,844 +0.08(+0.76%)
Apr 15, 2002 11.06 11.16 10.76 10.90 3,183,364 -0.16(-1.43%)
Apr 12, 2002 11.00 11.21 10.91 11.06 3,191,572 +0.13(+1.21%)
Apr 11, 2002 11.25 11.25 10.86 10.93 4,944,103 -0.32(-2.85%)
Apr 10, 2002 11.03 11.27 11.03 11.25 6,617,733 -0.13(-1.13%)
Apr 09, 2002 11.10 11.45 11.10 11.38 3,935,319 +0.20(+1.79%)
Apr 08, 2002 11.14 11.18 10.95 11.18 3,134,646 -0.03(-0.27%)
Apr 05, 2002 11.09 11.29 11.05 11.21 3,164,035 +0.06(+0.54%)
Apr 04, 2002 11.12 11.33 11.10 11.15 6,680,749 -0.04(-0.34%)
Apr 03, 2002 11.09 11.33 11.03 11.19 5,752,985 +0.06(+0.51%)
Apr 02, 2002 11.08 11.22 11.01 11.13 3,502,945 +0.04(+0.34%)
Apr 01, 2002 10.99 11.09 10.84 11.09 2,273,339 -0.05(-0.44%)
Mar 29, 2002 11.08 11.22 11.03 11.14 291,250 +0.00(+0.00%)
Mar 28, 2002 11.08 11.22 11.03 11.14 2,097,530 +0.04(+0.34%)
Mar 27, 2002 10.80 11.13 10.80 11.10 2,949,305 +0.30(+2.80%)
Mar 26, 2002 10.79 10.95 10.71 10.80 2,877,816 -0.00(-0.04%)
Mar 25, 2002 10.88 10.92 10.76 10.81 4,040,169 -0.07(-0.66%)
Mar 22, 2002 10.73 10.93 10.73 10.88 3,396,771 +0.02(+0.17%)
Mar 21, 2002 10.88 10.92 10.77 10.86 4,243,250 -0.07(-0.66%)
Mar 20, 2002 10.96 10.98 10.82 10.93 2,732,456 -0.12(-1.13%)
Mar 19, 2002 10.92 11.06 10.92 11.05 2,432,468 +0.14(+1.28%)
Mar 18, 2002 10.84 11.07 10.81 10.91 6,206,540 -0.12(-1.06%)
Mar 15, 2002 10.82 11.16 10.82 11.03 5,980,160 +0.22(+2.03%)
Mar 14, 2002 10.81 10.98 10.81 10.81 6,291,268 +0.05(+0.46%)
Mar 13, 2002 10.79 10.99 10.69 10.76 5,810,705 -0.07(-0.63%)
Mar 12, 2002 10.73 10.86 10.68 10.83 4,080,149 +0.07(+0.67%)
Mar 11, 2002 10.60 10.82 10.58 10.76 6,002,136 +0.01(+0.11%)
Mar 08, 2002 10.59 10.91 10.58 10.75 6,900,510 +0.25(+2.34%)
Mar 07, 2002 10.61 10.66 10.42 10.50 7,604,276 -0.08(-0.75%)
Mar 06, 2002 10.64 10.70 10.56 10.58 6,470,784 -0.06(-0.53%)
Mar 05, 2002 10.42 10.78 10.39 10.64 18,517,684 +0.61(+6.10%)
Mar 04, 2002 9.842 10.03 9.808 10.03 4,596,986 +0.30(+3.11%)
Mar 01, 2002 9.801 9.801 9.608 9.725 4,312,355 +0.02(+0.19%)
Feb 28, 2002 9.688 9.861 9.638 9.706 7,138,276 +0.18(+1.86%)
Feb 27, 2002 9.518 9.744 9.431 9.529 4,588,249 +0.02(+0.16%)
Feb 26, 2002 9.450 9.536 9.370 9.514 2,907,206 +0.07(+0.72%)
Feb 25, 2002 9.197 9.480 9.197 9.446 5,649,194 +0.19(+2.08%)
Feb 22, 2002 9.367 9.423 9.159 9.253 5,374,359 -0.15(-1.61%)
Feb 21, 2002 9.620 9.620 9.348 9.404 4,621,345 -0.15(-1.62%)
Feb 20, 2002 9.495 9.623 9.495 9.559 5,128,650 +0.06(+0.68%)
Feb 19, 2002 9.604 9.669 9.495 9.495 3,996,481 -0.15(-1.53%)
Feb 18, 2002 9.839 9.842 9.555 9.642 4,291,438 +0.00(+0.00%)
Feb 15, 2002 9.839 9.842 9.555 9.642 4,262,313 -0.21(-2.15%)
Feb 14, 2002 9.839 9.914 9.801 9.854 7,771,613 -0.01(-0.08%)
Feb 13, 2002 9.657 9.933 9.536 9.861 8,273,622 +0.45(+4.73%)
Feb 12, 2002 9.593 9.608 9.370 9.416 3,963,120 -0.23(-2.43%)
Feb 11, 2002 9.442 9.695 9.442 9.650 4,575,275 +0.19(+2.04%)
Feb 08, 2002 9.253 9.461 9.215 9.457 3,827,556 +0.15(+1.58%)
Feb 07, 2002 9.253 9.419 9.253 9.310 4,460,363 +0.05(+0.57%)
Feb 06, 2002 9.249 9.321 9.178 9.257 6,183,505 +0.01(+0.12%)
Feb 05, 2002 9.348 9.378 9.234 9.246 7,402,255 -0.14(-1.45%)
Feb 04, 2002 9.574 9.654 9.348 9.382 7,072,877 -0.17(-1.82%)
Feb 01, 2002 9.631 9.888 9.529 9.555 12,332,855 -0.31(-3.14%)
Jan 31, 2002 9.499 9.895 9.484 9.865 7,515,048 +0.40(+4.23%)
Jan 30, 2002 9.499 9.536 9.321 9.465 7,855,016 +0.05(+0.56%)
Jan 29, 2002 9.631 9.718 9.348 9.412 4,822,043 -0.23(-2.39%)
Jan 28, 2002 9.725 9.744 9.484 9.642 4,494,519 +0.01(+0.12%)
Jan 25, 2002 9.744 9.839 9.631 9.631 5,400,837 -0.16(-1.62%)
Jan 24, 2002 9.646 9.858 9.623 9.790 4,940,397 +0.14(+1.49%)
Jan 23, 2002 9.499 9.669 9.465 9.646 6,140,612 +0.17(+1.75%)
Jan 22, 2002 9.442 9.499 9.348 9.480 10,061,634 +0.03(+0.36%)
Jan 21, 2002 9.442 9.536 9.416 9.446 5,806,469 +0.00(+0.00%)
Jan 18, 2002 9.442 9.536 9.416 9.446 5,806,469 -0.02(-0.16%)
Jan 17, 2002 9.650 9.669 9.404 9.461 5,286,455 -0.06(-0.63%)
Jan 16, 2002 9.763 9.763 9.518 9.521 5,371,182 -0.20(-2.10%)
Jan 15, 2002 9.631 9.793 9.631 9.725 8,655,690 +0.11(+1.10%)
Jan 14, 2002 9.793 9.797 9.612 9.620 7,355,390 -0.23(-2.34%)
Jan 11, 2002 9.854 9.933 9.767 9.850 4,293,821 -0.08(-0.80%)
Jan 10, 2002 9.933 9.952 9.763 9.929 5,395,541 +0.65(+7.04%)
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.