AFLAC (NY: AFL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.90	45.96	44.77	45.18	5,236,700	-0.94(-2.04%)
Jan 28, 2021	45.62	46.51	45.30	46.12	4,272,588	+0.97(+2.15%)
Jan 27, 2021	45.77	46.06	44.76	45.15	4,463,232	-1.28(-2.76%)
Jan 26, 2021	46.74	46.99	46.40	46.43	3,956,615	-0.14(-0.30%)
Jan 25, 2021	45.95	46.61	45.72	46.57	5,031,436	+0.14(+0.30%)
Jan 22, 2021	45.86	46.61	45.77	46.43	3,773,800	+0.11(+0.24%)
Jan 21, 2021	46.92	47.12	46.31	46.32	2,926,465	-0.74(-1.57%)
Jan 20, 2021	46.97	47.21	46.71	47.06	2,368,302	+0.01(+0.02%)
Jan 19, 2021	46.80	47.33	46.62	47.05	2,664,581	+0.57(+1.23%)
Jan 15, 2021	46.53	46.82	46.01	46.48	4,218,800	-0.39(-0.83%)
Jan 14, 2021	46.35	47.00	46.19	46.87	2,868,298	+0.78(+1.69%)
Jan 13, 2021	45.93	46.56	45.63	46.09	4,059,828	-0.09(-0.19%)
Jan 12, 2021	46.21	46.53	45.26	46.18	5,828,105	+1.67(+3.75%)
Jan 11, 2021	44.22	44.82	44.00	44.51	2,478,995	+0.02(+0.04%)
Jan 08, 2021	44.92	44.99	43.72	44.49	2,915,600	-0.19(-0.43%)
Jan 07, 2021	45.18	45.26	44.45	44.68	4,217,384	-0.25(-0.56%)
Jan 06, 2021	43.91	45.20	43.54	44.93	3,842,896	+1.67(+3.86%)
Jan 05, 2021	43.33	43.70	42.96	43.26	2,561,722	+0.07(+0.16%)
Jan 04, 2021	44.60	44.70	43.03	43.19	3,111,221	-1.28(-2.88%)
Dec 31, 2020		44.47	44.47	44.47	1,954,503	+0.46(+1.05%)
Dec 30, 2020	43.87	44.48	43.83	44.01	1,954,503	+0.26(+0.59%)
Dec 29, 2020	44.16	44.32	43.70	43.75	2,386,749	-0.17(-0.39%)
Dec 28, 2020	44.08	44.75	43.90	43.92	2,282,657	+0.08(+0.18%)
Dec 24, 2020	43.67	43.93	43.38	43.84	1,383,500	+0.31(+0.71%)
Dec 23, 2020	43.42	43.90	43.14	43.53	5,450,726	+0.50(+1.16%)
Dec 22, 2020	43.60	43.75	43.00	43.03	4,044,493	-0.56(-1.28%)
Dec 21, 2020	43.77	43.87	42.73	43.59	4,155,688	-0.30(-0.68%)
Dec 18, 2020	44.84	45.15	43.52	43.89	10,298,600	-0.92(-2.05%)
Dec 17, 2020	44.85	45.00	44.47	44.81	3,037,270	+0.13(+0.29%)
Dec 16, 2020	44.99	45.23	44.52	44.68	3,282,374	-0.19(-0.42%)
Dec 15, 2020	44.83	45.10	44.19	44.87	2,957,461	+0.67(+1.52%)
Dec 14, 2020	45.49	45.57	44.19	44.20	3,198,226	-0.64(-1.43%)
Dec 11, 2020	44.69	45.06	44.52	44.84	3,314,600	-0.51(-1.12%)
Dec 10, 2020	44.60	45.51	44.56	45.35	2,881,213	+0.23(+0.51%)
Dec 09, 2020	45.54	45.67	44.96	45.12	3,842,799	-0.12(-0.27%)
Dec 08, 2020	44.91	45.55	44.60	45.24	3,426,567	+0.07(+0.15%)
Dec 07, 2020	46.00	46.00	45.04	45.17	3,579,933	-1.12(-2.42%)
Dec 04, 2020	45.41	46.35	45.30	46.29	4,836,200	+0.60(+1.31%)
Dec 03, 2020	45.27	45.74	45.13	45.69	2,917,818	+0.38(+0.84%)
Dec 02, 2020	44.55	45.54	44.29	45.31	3,684,418	+0.61(+1.36%)
Dec 01, 2020	44.94	45.13	44.40	44.70	4,043,134	+0.77(+1.75%)
Nov 30, 2020	44.79	45.19	43.91	43.93	5,918,290	-1.35(-2.98%)
Nov 27, 2020	45.16	46.12	45.16	45.28	2,073,500	-0.33(-0.72%)
Nov 25, 2020	45.65	45.84	45.04	45.61	4,127,800	-0.52(-1.13%)
Nov 24, 2020	45.40	46.43	44.75	46.13	5,006,265	+1.68(+3.78%)
Nov 23, 2020	44.38	44.87	44.18	44.45	4,779,684	+0.60(+1.37%)
Nov 20, 2020	43.44	43.98	43.32	43.85	4,462,000	+0.13(+0.30%)
Nov 19, 2020	42.63	43.74	42.52	43.72	3,474,442	+0.86(+2.01%)
Nov 18, 2020	43.10	43.96	42.85	42.86	5,550,877	-0.14(-0.33%)
Nov 17, 2020	42.58	43.37	42.23	43.00	4,739,515	-0.23(-0.53%)
Nov 16, 2020	42.75	43.26	42.24	43.23	5,340,800	+1.71(+4.12%)
Nov 13, 2020	40.75	41.83	40.50	41.52	2,908,200	+1.21(+3.00%)
Nov 12, 2020	40.30	40.77	39.74	40.31	3,908,331	-0.57(-1.39%)
Nov 11, 2020	41.84	41.92	40.65	40.88	4,186,345	-0.97(-2.32%)
Nov 10, 2020	41.49	42.30	41.14	41.85	4,886,942	+0.36(+0.87%)
Nov 09, 2020	40.38	42.23	39.17	41.49	7,856,289	+4.59(+12.44%)
Nov 06, 2020	37.23	37.64	36.65	36.90	3,970,200	-0.30(-0.81%)
Nov 05, 2020	36.84	37.54	36.60	37.20	5,234,023	+0.67(+1.83%)
Nov 04, 2020	35.65	37.19	35.28	36.53	5,122,459	+0.29(+0.80%)
Nov 03, 2020	36.19	36.54	35.99	36.24	5,029,015	+0.72(+2.03%)

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.