|
 AFLAC Incorporate - [Ticker: AFL] |     | | Last Trade | 84.40 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.51 (+0.61%) | Open | 84.14 | | High | 84.65 | Low | 83.99 | | Volume | 942,860 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 84.40 x 2,700 - 84.42 x 200 | | Former Close | 83.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AFL quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,271,200 | 41.47 | 41.97 | 41.12 | 41.81 | 00:00:00 | | 2004-04-23 | 656,100 | 41.51 | 41.76 | 41.34 | 41.68 | 00:00:00 | | 2004-04-26 | 1,038,900 | 41.68 | 41.81 | 41.16 | 41.30 | 00:00:00 | | 2004-04-27 | 1,801,300 | 41.49 | 41.84 | 41.12 | 41.15 | 00:00:00 | | 2004-04-28 | 3,850,100 | 41.22 | 42.60 | 41.06 | 41.91 | 00:00:00 | | 2004-04-29 | 2,156,700 | 42.15 | 42.41 | 41.71 | 41.89 | 00:00:00 | | 2004-04-30 | 1,515,200 | 41.89 | 42.60 | 41.71 | 42.23 | 00:00:00 | | 2004-05-03 | 1,406,700 | 42.38 | 42.49 | 41.85 | 41.85 | 00:00:00 | | 2004-05-04 | 1,459,600 | 42.06 | 42.06 | 41.38 | 41.49 | 00:00:00 | | 2004-05-05 | 1,517,900 | 41.31 | 41.70 | 41.27 | 41.60 | 00:00:00 | | 2004-05-06 | 899,600 | 41.40 | 41.67 | 41.13 | 41.21 | 00:00:00 | | 2004-05-07 | 1,276,600 | 40.99 | 41.31 | 40.27 | 40.30 | 00:00:00 | | 2004-05-10 | 1,763,400 | 40.10 | 40.13 | 39.53 | 39.72 | 00:00:00 | | 2004-05-11 | 2,095,800 | 39.59 | 39.85 | 39.26 | 39.49 | 00:00:00 | | 2004-05-12 | 1,355,800 | 39.58 | 39.74 | 39.12 | 39.73 | 00:00:00 | | 2004-05-13 | 1,315,600 | 39.80 | 40.02 | 39.58 | 39.77 | 00:00:00 | | 2004-05-14 | 761,400 | 39.55 | 39.98 | 39.43 | 39.75 | 00:00:00 | | 2004-05-17 | 1,481,900 | 39.15 | 39.39 | 38.73 | 39.15 | 00:00:00 | | 2004-05-18 | 2,797,700 | 39.70 | 41.35 | 39.70 | 41.16 | 00:00:00 | | 2004-05-19 | 2,135,200 | 41.16 | 41.36 | 40.23 | 40.30 | 00:00:00 | | 2004-05-20 | 1,158,800 | 40.40 | 40.68 | 40.15 | 40.68 | 00:00:00 | | 2004-05-21 | 1,239,300 | 40.85 | 41.18 | 40.53 | 40.64 | 00:00:00 | | 2004-05-24 | 1,099,300 | 40.89 | 41.10 | 40.47 | 40.88 | 00:00:00 | | 2004-05-25 | 1,310,300 | 40.70 | 41.21 | 40.38 | 41.09 | 00:00:00 | | 2004-05-26 | 1,107,300 | 40.87 | 41.35 | 40.77 | 41.24 | 00:00:00 | | 2004-05-27 | 1,898,600 | 40.75 | 41.15 | 40.35 | 40.58 | 00:00:00 | | 2004-05-28 | 1,146,900 | 40.68 | 40.79 | 40.25 | 40.60 | 00:00:00 | | 2004-06-01 | 1,064,000 | 40.65 | 40.79 | 40.36 | 40.70 | 00:00:00 | | 2004-06-02 | 1,038,700 | 40.68 | 40.97 | 40.68 | 40.87 | 00:00:00 | | 2004-06-03 | 814,800 | 40.70 | 40.88 | 40.61 | 40.75 | 00:00:00 | | 2004-06-04 | 825,900 | 40.85 | 41.25 | 40.82 | 41.07 | 00:00:00 | | 2004-06-07 | 813,800 | 41.17 | 41.56 | 41.17 | 41.50 | 00:00:00 | | 2004-06-08 | 926,800 | 41.31 | 41.52 | 41.20 | 41.45 | 00:00:00 | | 2004-06-09 | 1,024,300 | 41.30 | 41.45 | 40.90 | 40.93 | 00:00:00 | | 2004-06-10 | 880,300 | 41.15 | 41.26 | 41.00 | 41.21 | 00:00:00 | | 2004-06-14 | 988,100 | 40.90 | 41.22 | 40.64 | 40.79 | 00:00:00 | | 2004-06-15 | 1,209,700 | 40.88 | 40.99 | 40.53 | 40.72 | 00:00:00 | | 2004-06-16 | 931,200 | 40.72 | 40.95 | 40.71 | 40.76 | 00:00:00 | | 2004-06-17 | 1,401,200 | 40.89 | 40.95 | 40.66 | 40.70 | 00:00:00 | | 2004-06-18 | 1,501,200 | 40.51 | 40.74 | 40.43 | 40.55 | 00:00:00 | | 2004-06-21 | 1,156,200 | 40.42 | 40.53 | 40.16 | 40.24 | 00:00:00 | | 2004-06-22 | 1,394,800 | 40.26 | 40.76 | 40.20 | 40.72 | 00:00:00 | | 2004-06-23 | 1,489,200 | 40.75 | 40.76 | 40.10 | 40.29 | 00:00:00 | | 2004-06-24 | 1,302,300 | 40.34 | 40.60 | 40.19 | 40.38 | 00:00:00 | | 2004-06-25 | 1,775,100 | 40.38 | 40.59 | 40.22 | 40.40 | 00:00:00 | | 2004-06-28 | 1,588,900 | 40.40 | 41.00 | 40.20 | 40.56 | 00:00:00 | | 2004-06-29 | 1,409,800 | 40.80 | 40.80 | 40.45 | 40.52 | 00:00:00 | | 2004-06-30 | 1,433,000 | 40.51 | 40.87 | 40.29 | 40.81 | 00:00:00 | | 2004-07-01 | 1,274,300 | 40.81 | 41.13 | 40.51 | 40.71 | 00:00:00 | | 2004-07-02 | 727,000 | 40.71 | 41.09 | 40.50 | 40.98 | 00:00:00 | | 2004-07-06 | 1,175,600 | 40.80 | 41.15 | 40.72 | 41.06 | 00:00:00 | | 2004-07-07 | 1,238,300 | 41.06 | 41.43 | 40.98 | 41.21 | 00:00:00 | | 2004-07-08 | 953,100 | 41.22 | 41.29 | 40.90 | 40.91 | 00:00:00 | | 2004-07-09 | 1,560,000 | 40.91 | 40.97 | 40.38 | 40.43 | 00:00:00 | | 2004-07-12 | 1,312,300 | 40.60 | 41.01 | 40.58 | 40.84 | 00:00:00 | | 2004-07-13 | 1,244,600 | 41.10 | 41.19 | 40.58 | 41.00 | 00:00:00 | | 2004-07-14 | 1,084,000 | 40.75 | 41.12 | 40.70 | 40.93 | 00:00:00 | | 2004-07-15 | 1,038,100 | 41.10 | 41.32 | 40.91 | 40.99 | 00:00:00 | | 2004-07-16 | 1,262,800 | 41.45 | 41.50 | 41.02 | 41.09 | 00:00:00 | | 2004-07-19 | 825,200 | 41.20 | 41.46 | 41.16 | 41.36 | 00:00:00 | | 2004-07-20 | 1,521,200 | 41.36 | 41.65 | 41.21 | 41.50 | 00:00:00 | | 2004-07-21 | 1,856,500 | 41.50 | 41.97 | 41.25 | 41.81 | 00:00:00 | | 2004-07-22 | 1,690,800 | 41.80 | 41.80 | 41.12 | 41.47 | 00:00:00 | | 2004-07-23 | 1,259,700 | 41.47 | 41.47 | 41.17 | 41.22 | 00:00:00 | | 2004-07-26 | 1,078,100 | 41.25 | 41.42 | 40.92 | 41.11 | 00:00:00 | | 2004-07-27 | 1,265,600 | 40.99 | 41.08 | 40.60 | 40.93 | 00:00:00 | | 2004-07-28 | 9,864,500 | 39.65 | 39.66 | 37.00 | 38.93 | 00:00:00 | | 2004-07-29 | 3,380,500 | 39.12 | 39.94 | 38.27 | 39.80 | 00:00:00 | | 2004-07-30 | 2,261,000 | 39.81 | 40.12 | 39.46 | 39.64 | 00:00:00 | | 2004-08-02 | 1,557,200 | 39.54 | 39.62 | 39.10 | 39.51 | 00:00:00 | | 2004-08-03 | 2,200,000 | 39.57 | 39.84 | 39.01 | 39.19 | 00:00:00 | | 2004-08-04 | 2,028,500 | 39.10 | 39.11 | 38.61 | 38.85 | 00:00:00 | | 2004-08-05 | 1,153,200 | 38.85 | 39.08 | 38.38 | 38.45 | 00:00:00 | | 2004-08-06 | 1,795,000 | 38.45 | 38.50 | 38.15 | 38.21 | 00:00:00 | | 2004-08-09 | 1,505,700 | 38.21 | 38.36 | 37.87 | 38.21 | 00:00:00 | | 2004-08-10 | 1,034,100 | 38.33 | 38.58 | 38.06 | 38.58 | 00:00:00 | | 2004-08-11 | 1,154,800 | 38.20 | 38.46 | 38.03 | 38.39 | 00:00:00 | | 2004-08-12 | 1,021,500 | 38.20 | 38.50 | 38.05 | 38.27 | 00:00:00 | | 2004-08-13 | 972,100 | 38.22 | 38.36 | 38.05 | 38.18 | 00:00:00 | | 2004-08-16 | 878,400 | 38.12 | 38.46 | 38.08 | 38.27 | 00:00:00 | | 2004-08-17 | 954,100 | 38.35 | 38.88 | 38.25 | 38.62 | 00:00:00 | | 2004-08-18 | 1,400,200 | 38.67 | 39.54 | 38.47 | 39.54 | 00:00:00 | | 2004-08-19 | 1,597,800 | 39.25 | 39.61 | 38.96 | 39.56 | 00:00:00 | | 2004-08-20 | 1,280,400 | 39.56 | 39.88 | 39.32 | 39.88 | 00:00:00 | | 2004-08-23 | 1,660,000 | 39.91 | 40.00 | 39.48 | 39.53 | 00:00:00 | | 2004-08-24 | 1,199,100 | 39.65 | 39.71 | 39.26 | 39.66 | 00:00:00 | | 2004-08-25 | 1,006,100 | 39.67 | 40.09 | 39.62 | 39.95 | 00:00:00 | | 2004-08-26 | 649,900 | 39.85 | 39.93 | 39.57 | 39.85 | 00:00:00 | | 2004-08-27 | 607,600 | 39.90 | 40.12 | 39.90 | 39.99 | 00:00:00 | | 2004-08-30 | 712,100 | 39.91 | 40.17 | 39.80 | 39.92 | 00:00:00 | | 2004-08-31 | 754,900 | 40.05 | 40.10 | 39.62 | 40.10 | 00:00:00 | | 2004-09-01 | 805,600 | 40.20 | 40.30 | 39.65 | 40.14 | 00:00:00 | | 2004-09-02 | 767,300 | 40.20 | 40.39 | 39.83 | 40.34 | 00:00:00 | | 2004-09-03 | 671,300 | 40.40 | 40.62 | 40.27 | 40.37 | 00:00:00 | | 2004-09-07 | 1,333,700 | 40.27 | 40.61 | 40.21 | 40.39 | 00:00:00 | | 2004-09-08 | 789,200 | 40.40 | 40.40 | 40.08 | 40.23 | 00:00:00 | | 2004-09-09 | 641,600 | 40.23 | 40.29 | 39.99 | 40.25 | 00:00:00 | | 2004-09-10 | 1,280,700 | 40.29 | 40.35 | 39.89 | 40.00 | 00:00:00 | | 2004-09-13 | 1,221,200 | 39.97 | 40.24 | 39.90 | 40.20 | 00:00:00 | | 2004-09-14 | 977,800 | 40.21 | 40.46 | 40.10 | 40.19 | 00:00:00 | | 2004-09-15 | 689,600 | 40.10 | 40.34 | 39.92 | 40.01 | 00:00:00 | | 2004-09-16 | 666,300 | 40.13 | 40.25 | 39.96 | 39.98 | 00:00:00 | | 2004-09-17 | 1,400,700 | 40.00 | 40.04 | 39.70 | 39.85 | 00:00:00 | | 2004-09-20 | 1,472,000 | 39.80 | 39.86 | 39.33 | 39.35 | 00:00:00 | | 2004-09-21 | 1,709,800 | 39.36 | 39.62 | 39.19 | 39.51 | 00:00:00 | | 2004-09-22 | 2,228,300 | 39.28 | 39.49 | 38.20 | 38.39 | 00:00:00 | | 2004-09-23 | 1,662,900 | 38.40 | 38.85 | 38.20 | 38.75 | 00:00:00 | | 2004-09-24 | 981,200 | 38.65 | 39.21 | 38.60 | 38.73 | 00:00:00 | | 2004-09-27 | 1,106,900 | 38.58 | 38.63 | 38.34 | 38.38 | 00:00:00 | | 2004-09-28 | 1,315,600 | 38.48 | 39.25 | 38.45 | 39.18 | 00:00:00 | | 2004-09-29 | 1,141,200 | 39.03 | 39.19 | 38.63 | 39.19 | 00:00:00 | | 2004-09-30 | 1,196,200 | 39.19 | 39.53 | 38.92 | 39.21 | 00:00:00 | | 2004-10-01 | 1,233,500 | 39.21 | 40.27 | 39.11 | 40.15 | 00:00:00 | | 2004-10-04 | 1,314,900 | 40.32 | 40.74 | 40.11 | 40.48 | 00:00:00 | | 2004-10-05 | 803,600 | 40.48 | 40.56 | 40.14 | 40.20 | 00:00:00 | | 2004-10-06 | 640,600 | 40.20 | 40.55 | 40.13 | 40.50 | 00:00:00 | | 2004-10-07 | 932,700 | 40.50 | 40.54 | 40.18 | 40.18 | 00:00:00 | | 2004-10-08 | 1,461,600 | 40.19 | 40.19 | 39.44 | 39.76 | 00:00:00 | | 2004-10-11 | 665,300 | 39.70 | 40.12 | 39.48 | 39.56 | 00:00:00 | | 2004-10-12 | 1,009,500 | 39.40 | 39.90 | 39.39 | 39.73 | 00:00:00 | | 2004-10-13 | 1,708,900 | 39.73 | 39.95 | 39.49 | 39.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
