TR4DER - AFLAC Incorporate [AFL] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,708,900	39.73	39.95	39.49	39.56	00:00:00
2004-10-14	2,123,600	39.60	40.03	38.58	38.65	00:00:00
2004-10-15	2,670,800	38.65	39.49	37.30	38.93	00:00:00
2004-10-18	1,186,800	38.73	39.03	38.45	38.74	00:00:00
2004-10-19	1,935,900	38.74	38.83	37.38	37.48	00:00:00
2004-10-20	2,298,000	37.67	38.21	37.49	37.90	00:00:00
2004-10-21	1,963,600	37.91	37.95	37.23	37.78	00:00:00
2004-10-22	1,484,600	37.61	38.12	37.50	37.56	00:00:00
2004-10-25	1,383,100	37.22	38.09	37.04	37.84	00:00:00
2004-10-26	2,815,000	37.70	38.30	37.47	37.64	00:00:00
2004-10-27	13,169,800	34.00	36.18	33.85	35.79	00:00:00
2004-10-28	4,042,700	35.61	36.46	35.51	35.99	00:00:00
2004-10-29	3,274,900	36.00	36.10	35.70	35.88	00:00:00
2004-11-01	3,211,000	35.88	37.00	35.86	37.00	00:00:00
2004-11-02	3,516,500	37.35	37.35	35.80	35.95	00:00:00
2004-11-03	2,482,100	36.80	37.00	36.12	36.29	00:00:00
2004-11-04	1,868,500	36.42	37.03	36.21	36.99	00:00:00
2004-11-05	1,727,900	37.39	37.39	36.72	36.88	00:00:00
2004-11-08	1,684,700	36.75	37.33	36.35	37.25	00:00:00
2004-11-09	1,899,400	37.29	37.52	36.84	37.00	00:00:00
2004-11-10	2,074,100	37.06	37.69	37.06	37.50	00:00:00
2004-11-11	1,843,600	37.70	38.07	37.64	38.00	00:00:00
2004-11-12	2,796,600	37.11	37.41	36.61	37.25	00:00:00
2004-11-15	1,735,000	37.87	38.15	37.44	37.55	00:00:00
2004-11-16	1,985,200	37.66	37.75	36.65	37.07	00:00:00
2004-11-17	2,036,300	37.23	37.45	36.94	37.27	00:00:00
2004-11-18	2,153,700	37.32	37.46	37.22	37.36	00:00:00
2004-11-19	2,068,300	37.96	37.96	37.35	37.40	00:00:00
2004-11-22	2,051,800	37.60	38.03	37.18	38.00	00:00:00
2004-11-23	1,656,100	38.00	38.19	37.67	37.96	00:00:00
2004-11-24	1,344,300	38.15	38.19	37.65	37.76	00:00:00
2004-11-26	719,400	37.95	38.00	37.60	37.70	00:00:00
2004-11-29	2,755,200	37.52	38.13	37.45	37.89	00:00:00
2004-11-30	2,118,000	37.68	38.00	37.55	37.62	00:00:00
2004-12-01	2,343,600	37.62	38.41	37.52	38.20	00:00:00
2004-12-02	2,780,300	38.70	39.70	38.41	39.06	00:00:00
2004-12-03	2,495,600	38.25	39.52	38.25	39.43	00:00:00
2004-12-06	1,688,500	39.20	39.50	38.86	39.33	00:00:00
2004-12-07	1,699,600	39.21	39.42	38.76	39.02	00:00:00
2004-12-08	2,048,500	39.84	39.90	39.05	39.21	00:00:00
2004-12-09	2,119,900	39.00	39.25	38.73	39.09	00:00:00
2004-12-10	2,194,600	40.40	40.40	38.68	39.22	00:00:00
2004-12-13	2,165,000	39.40	40.00	39.40	40.00	00:00:00
2004-12-14	1,921,300	39.96	40.03	39.70	39.84	00:00:00
2004-12-15	1,359,900	39.95	40.14	39.64	39.88	00:00:00
2004-12-16	1,303,700	39.88	39.88	39.41	39.54	00:00:00
2004-12-17	2,289,300	38.85	39.96	38.80	39.59	00:00:00
2004-12-20	1,602,600	39.84	40.18	39.58	39.85	00:00:00
2004-12-21	1,341,100	39.98	40.12	39.67	40.01	00:00:00
2004-12-22	1,305,500	39.85	40.40	39.71	40.30	00:00:00
2004-12-23	1,150,600	40.30	40.55	40.09	40.17	00:00:00
2004-12-27	678,800	40.06	40.08	39.55	39.55	00:00:00
2004-12-28	1,139,600	39.86	40.10	39.80	39.90	00:00:00
2004-12-29	766,900	39.90	40.37	39.82	40.22	00:00:00
2004-12-30	537,700	40.35	40.37	40.00	40.00	00:00:00
2004-12-31	652,700	40.25	40.25	39.80	39.84	00:00:00
2005-01-03	1,171,100	40.14	40.40	39.55	39.71	00:00:00
2005-01-04	1,522,400	39.85	40.42	39.50	39.67	00:00:00
2005-01-05	1,259,800	39.60	40.02	39.38	39.38	00:00:00
2005-01-06	1,399,300	39.70	40.28	39.49	39.99	00:00:00
2005-01-07	1,171,200	40.09	40.33	39.67	39.69	00:00:00
2005-01-10	1,070,100	39.91	40.38	39.83	40.16	00:00:00
2005-01-11	1,219,700	40.05	40.10	39.48	39.69	00:00:00
2005-01-12	1,124,700	39.61	40.00	39.53	39.91	00:00:00
2005-01-13	1,510,400	39.77	40.07	39.54	39.72	00:00:00
2005-01-14	1,417,500	39.66	39.87	39.30	39.65	00:00:00
2005-01-18	1,625,800	39.65	40.23	39.25	40.02	00:00:00
2005-01-19	1,194,000	40.12	40.25	39.97	40.06	00:00:00
2005-01-20	1,350,300	40.06	40.24	39.69	39.99	00:00:00
2005-01-21	1,459,500	39.82	40.05	39.51	39.61	00:00:00
2005-01-24	1,386,300	39.86	39.91	39.50	39.58	00:00:00
2005-01-25	1,732,600	39.75	39.86	39.50	39.67	00:00:00
2005-01-26	1,449,300	39.90	40.06	39.75	39.81	00:00:00
2005-01-27	1,471,200	39.65	39.90	39.38	39.75	00:00:00
2005-01-28	1,362,400	39.63	39.96	38.87	39.07	00:00:00
2005-01-31	1,672,200	39.30	39.72	39.25	39.51	00:00:00
2005-02-01	4,305,000	39.51	39.51	38.51	38.60	00:00:00
2005-02-02	1,537,400	38.69	39.09	38.50	38.84	00:00:00
2005-02-03	1,667,200	38.94	38.98	38.51	38.78	00:00:00
2005-02-04	2,660,200	38.65	38.88	38.64	38.88	00:00:00
2005-02-07	1,702,300	38.90	39.00	38.81	38.94	00:00:00
2005-02-08	1,513,800	39.02	39.02	38.48	38.53	00:00:00
2005-02-09	1,354,800	38.38	38.65	38.35	38.49	00:00:00
2005-02-10	1,216,300	38.72	38.82	38.56	38.77	00:00:00
2005-02-11	1,896,400	38.81	39.23	38.73	38.94	00:00:00
2005-02-14	1,523,900	38.87	39.48	38.70	39.28	00:00:00
2005-02-15	1,841,400	39.15	39.65	39.13	39.65	00:00:00
2005-02-16	1,585,900	39.49	39.52	38.70	38.99	00:00:00
2005-02-17	1,426,700	38.85	39.10	38.76	38.76	00:00:00
2005-02-18	1,496,100	38.87	39.03	38.64	38.67	00:00:00
2005-02-22	3,024,300	38.34	38.55	37.33	37.47	00:00:00
2005-02-23	2,061,200	37.42	37.90	37.31	37.49	00:00:00
2005-02-24	2,444,000	37.50	37.98	37.25	37.98	00:00:00
2005-02-25	1,758,500	37.88	38.81	37.86	38.72	00:00:00
2005-02-28	1,869,600	38.66	38.71	38.07	38.33	00:00:00
2005-03-01	1,881,800	38.50	38.69	38.07	38.07	00:00:00
2005-03-02	2,214,300	38.08	38.42	37.94	38.00	00:00:00
2005-03-03	2,251,800	38.16	39.18	38.00	39.00	00:00:00
2005-03-04	1,386,300	39.05	39.33	38.90	39.19	00:00:00
2005-03-07	2,100,800	39.32	39.72	39.12	39.37	00:00:00
2005-03-08	2,447,900	39.23	39.79	39.11	39.45	00:00:00
2005-03-09	1,725,600	39.21	39.35	38.79	38.85	00:00:00
2005-03-10	1,679,600	38.74	39.34	38.55	38.65	00:00:00
2005-03-11	2,321,800	38.60	38.84	38.25	38.41	00:00:00
2005-03-14	1,993,400	38.50	39.00	38.26	38.96	00:00:00
2005-03-15	1,115,300	38.98	39.32	38.75	38.76	00:00:00
2005-03-16	961,900	38.75	38.81	38.07	38.20	00:00:00
2005-03-17	956,900	38.07	38.39	37.99	38.19	00:00:00
2005-03-18	1,986,600	38.28	38.56	37.99	38.13	00:00:00
2005-03-21	869,500	38.14	38.28	37.98	38.04	00:00:00
2005-03-22	1,434,700	38.11	38.31	37.22	37.30	00:00:00
2005-03-23	2,275,200	37.10	38.05	36.86	37.66	00:00:00
2005-03-24	1,521,500	37.66	37.68	37.12	37.12	00:00:00
2005-03-28	1,034,300	37.39	37.82	37.34	37.53	00:00:00
2005-03-29	1,908,800	37.35	37.70	37.01	37.05	00:00:00
2005-03-30	1,550,100	37.27	37.99	37.00	37.82	00:00:00
2005-03-31	1,426,600	37.89	37.89	37.19	37.26	00:00:00
2005-04-01	1,686,900	37.49	37.96	37.04	37.10	00:00:00
2005-04-04	1,683,500	37.23	37.35	36.77	37.01	00:00:00
2005-04-05	1,215,200	37.13	37.13	36.73	37.05	00:00:00
2005-04-06	1,267,900	37.21	37.29	36.65	36.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>