Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 7.987 8.288 7.668 8.060 27,309,798 -0.06(-0.78%)
Jan 30, 2009 8.452 8.452 7.934 8.123 0 -0.05(-0.56%)
Jan 29, 2009 8.372 8.620 8.085 8.169 27,443,632 -0.60(-6.86%)
Jan 28, 2009 8.816 9.156 8.368 8.771 57,873,032 +1.02(+13.19%)
Jan 27, 2009 7.192 7.962 6.884 7.749 69,551,512 +0.88(+12.84%)
Jan 26, 2009 8.722 8.781 6.772 6.867 76,474,472 -1.70(-19.89%)
Jan 23, 2009 8.169 9.954 8.064 8.571 101,535,536 +0.56(+6.94%)
Jan 22, 2009 11.27 11.72 7.728 8.015 132,349,000 -4.68(-36.86%)
Jan 21, 2009 12.24 12.81 12.14 12.69 24,796,050 +0.95(+8.11%)
Jan 20, 2009 13.74 13.81 11.73 11.74 25,411,178 -2.19(-15.70%)
Jan 16, 2009 13.86 14.52 13.57 13.93 14,308,891 +0.40(+2.98%)
Jan 15, 2009 13.43 14.03 12.96 13.53 13,859,398 +0.12(+0.91%)
Jan 14, 2009 13.69 13.81 13.17 13.40 12,990,154 -0.65(-4.65%)
Jan 13, 2009 14.35 14.80 13.92 14.06 16,281,689 -0.48(-3.32%)
Jan 12, 2009 15.23 15.40 14.30 14.54 14,459,353 -0.77(-5.01%)
Jan 09, 2009 15.83 15.85 15.16 15.31 10,958,193 -0.49(-3.08%)
Jan 08, 2009 15.35 15.86 15.26 15.79 7,877,510 +0.38(+2.47%)
Jan 07, 2009 15.78 15.88 15.28 15.41 10,313,048 -0.56(-3.53%)
Jan 06, 2009 16.11 16.44 15.77 15.98 9,422,945 -0.00(-0.02%)
Jan 05, 2009 16.10 16.30 15.75 15.98 7,957,543 -0.22(-1.34%)
Jan 02, 2009 16.22 16.35 15.75 16.20 0 +0.15(+0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.