|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,267,900 | 37.21 | 37.29 | 36.65 | 36.99 | 00:00:00 | | 2005-04-07 | 1,210,900 | 37.05 | 37.32 | 36.86 | 37.25 | 00:00:00 | | 2005-04-08 | 880,800 | 37.35 | 37.44 | 37.00 | 37.08 | 00:00:00 | | 2005-04-11 | 1,014,300 | 37.05 | 37.22 | 36.67 | 36.96 | 00:00:00 | | 2005-04-12 | 1,274,500 | 36.82 | 37.45 | 36.50 | 37.30 | 00:00:00 | | 2005-04-13 | 1,018,400 | 37.31 | 37.45 | 36.78 | 36.92 | 00:00:00 | | 2005-04-14 | 2,596,100 | 36.86 | 36.92 | 35.87 | 36.23 | 00:00:00 | | 2005-04-15 | 1,377,200 | 36.04 | 36.25 | 35.69 | 35.70 | 00:00:00 | | 2005-04-18 | 2,454,600 | 35.73 | 36.55 | 35.50 | 36.40 | 00:00:00 | | 2005-04-19 | 1,222,600 | 36.33 | 36.52 | 36.08 | 36.28 | 00:00:00 | | 2005-04-20 | 1,765,000 | 36.27 | 36.39 | 35.95 | 36.23 | 00:00:00 | | 2005-04-21 | 1,779,800 | 36.33 | 36.53 | 35.93 | 36.22 | 00:00:00 | | 2005-04-22 | 2,015,000 | 37.74 | 37.77 | 36.38 | 36.61 | 00:00:00 | | 2005-04-25 | 1,863,500 | 36.93 | 37.14 | 36.28 | 36.35 | 00:00:00 | | 2005-04-26 | 2,148,800 | 36.36 | 36.90 | 36.12 | 36.15 | 00:00:00 | | 2005-04-27 | 8,249,700 | 38.72 | 39.72 | 37.90 | 39.63 | 00:00:00 | | 2005-04-28 | 3,292,900 | 39.60 | 39.80 | 38.91 | 39.49 | 00:00:00 | | 2005-04-29 | 3,566,000 | 39.64 | 40.86 | 39.28 | 40.65 | 00:00:00 | | 2005-05-02 | 2,077,300 | 40.58 | 40.70 | 39.90 | 40.29 | 00:00:00 | | 2005-05-03 | 2,513,600 | 40.33 | 40.60 | 39.86 | 40.22 | 00:00:00 | | 2005-05-04 | 2,367,700 | 40.22 | 41.46 | 40.09 | 41.37 | 00:00:00 | | 2005-05-05 | 1,434,900 | 41.22 | 41.40 | 40.59 | 40.85 | 00:00:00 | | 2005-05-06 | 1,712,400 | 41.02 | 41.20 | 40.62 | 40.79 | 00:00:00 | | 2005-05-09 | 1,123,500 | 40.90 | 41.00 | 40.70 | 40.97 | 00:00:00 | | 2005-05-10 | 1,529,500 | 40.72 | 40.81 | 40.18 | 40.30 | 00:00:00 | | 2005-05-11 | 1,639,100 | 40.30 | 40.59 | 40.01 | 40.41 | 00:00:00 | | 2005-05-12 | 1,261,300 | 40.60 | 40.73 | 40.06 | 40.10 | 00:00:00 | | 2005-05-13 | 1,438,100 | 40.29 | 40.30 | 39.29 | 39.68 | 00:00:00 | | 2005-05-16 | 1,157,400 | 39.68 | 40.29 | 39.68 | 40.13 | 00:00:00 | | 2005-05-17 | 1,471,400 | 39.96 | 40.58 | 39.90 | 40.48 | 00:00:00 | | 2005-05-18 | 1,888,500 | 40.57 | 40.82 | 39.90 | 40.09 | 00:00:00 | | 2005-05-19 | 1,299,900 | 40.20 | 40.26 | 39.76 | 40.08 | 00:00:00 | | 2005-05-20 | 1,629,100 | 40.24 | 40.40 | 40.00 | 40.22 | 00:00:00 | | 2005-05-23 | 1,743,900 | 40.42 | 40.64 | 40.28 | 40.38 | 00:00:00 | | 2005-05-24 | 2,379,200 | 40.03 | 40.04 | 38.69 | 39.80 | 00:00:00 | | 2005-05-25 | 1,784,600 | 39.85 | 40.35 | 39.80 | 40.15 | 00:00:00 | | 2005-05-26 | 1,946,300 | 40.30 | 41.05 | 40.02 | 41.00 | 00:00:00 | | 2005-05-27 | 1,537,000 | 41.29 | 41.55 | 41.03 | 41.40 | 00:00:00 | | 2005-05-31 | 2,832,600 | 41.47 | 41.92 | 41.19 | 41.55 | 00:00:00 | | 2005-06-01 | 1,795,600 | 41.55 | 42.10 | 41.34 | 41.88 | 00:00:00 | | 2005-06-02 | 3,000,700 | 41.72 | 42.58 | 41.56 | 42.41 | 00:00:00 | | 2005-06-03 | 2,856,800 | 42.21 | 42.40 | 41.78 | 42.29 | 00:00:00 | | 2005-06-06 | 1,684,000 | 42.29 | 42.58 | 42.05 | 42.56 | 00:00:00 | | 2005-06-07 | 3,044,400 | 42.05 | 42.12 | 41.69 | 41.80 | 00:00:00 | | 2005-06-08 | 1,923,200 | 41.99 | 41.99 | 41.67 | 41.80 | 00:00:00 | | 2005-06-09 | 2,260,500 | 41.80 | 42.50 | 41.54 | 42.24 | 00:00:00 | | 2005-06-10 | 1,610,600 | 42.21 | 42.43 | 42.01 | 42.21 | 00:00:00 | | 2005-06-13 | 1,683,800 | 42.95 | 42.95 | 42.28 | 42.72 | 00:00:00 | | 2005-06-14 | 2,674,700 | 42.97 | 44.15 | 42.92 | 43.76 | 00:00:00 | | 2005-06-15 | 2,019,900 | 43.95 | 44.02 | 43.09 | 43.64 | 00:00:00 | | 2005-06-16 | 1,138,700 | 43.64 | 43.92 | 43.32 | 43.49 | 00:00:00 | | 2005-06-17 | 1,498,500 | 43.88 | 43.90 | 43.31 | 43.72 | 00:00:00 | | 2005-06-20 | 1,365,300 | 43.52 | 43.61 | 43.25 | 43.50 | 00:00:00 | | 2005-06-21 | 1,973,800 | 43.34 | 43.66 | 43.05 | 43.60 | 00:00:00 | | 2005-06-22 | 1,460,300 | 43.61 | 43.68 | 43.17 | 43.49 | 00:00:00 | | 2005-06-23 | 1,419,200 | 43.54 | 43.65 | 42.73 | 42.80 | 00:00:00 | | 2005-06-24 | 2,323,000 | 42.72 | 43.21 | 42.42 | 43.05 | 00:00:00 | | 2005-06-27 | 980,500 | 43.05 | 43.52 | 43.02 | 43.32 | 00:00:00 | | 2005-06-28 | 1,115,800 | 43.54 | 43.80 | 43.48 | 43.67 | 00:00:00 | | 2005-06-29 | 1,337,600 | 43.62 | 43.85 | 43.27 | 43.43 | 00:00:00 | | 2005-06-30 | 1,603,200 | 43.38 | 43.80 | 43.14 | 43.28 | 00:00:00 | | 2005-07-01 | 1,494,100 | 43.65 | 44.01 | 43.63 | 43.87 | 00:00:00 | | 2005-07-05 | 2,143,000 | 43.90 | 44.84 | 43.75 | 44.72 | 00:00:00 | | 2005-07-06 | 1,844,200 | 44.55 | 44.71 | 44.24 | 44.49 | 00:00:00 | | 2005-07-07 | 1,836,800 | 43.99 | 44.59 | 43.52 | 44.53 | 00:00:00 | | 2005-07-08 | 1,940,500 | 44.79 | 44.79 | 44.34 | 44.60 | 00:00:00 | | 2005-07-11 | 935,500 | 44.75 | 44.93 | 44.42 | 44.70 | 00:00:00 | | 2005-07-12 | 1,223,700 | 44.74 | 44.98 | 44.45 | 44.79 | 00:00:00 | | 2005-07-13 | 702,200 | 44.89 | 44.95 | 44.54 | 44.67 | 00:00:00 | | 2005-07-14 | 1,063,500 | 44.92 | 45.00 | 44.53 | 44.58 | 00:00:00 | | 2005-07-15 | 1,722,200 | 44.51 | 44.64 | 44.24 | 44.44 | 00:00:00 | | 2005-07-18 | 949,900 | 44.44 | 44.55 | 44.22 | 44.35 | 00:00:00 | | 2005-07-19 | 3,509,400 | 44.35 | 44.36 | 43.69 | 43.80 | 00:00:00 | | 2005-07-20 | 2,029,800 | 43.75 | 44.00 | 43.60 | 43.80 | 00:00:00 | | 2005-07-21 | 1,540,500 | 43.79 | 43.86 | 43.39 | 43.44 | 00:00:00 | | 2005-07-22 | 1,482,000 | 43.58 | 43.88 | 43.38 | 43.75 | 00:00:00 | | 2005-07-25 | 1,418,900 | 43.91 | 44.20 | 43.30 | 43.33 | 00:00:00 | | 2005-07-26 | 1,673,100 | 43.58 | 43.60 | 43.22 | 43.28 | 00:00:00 | | 2005-07-27 | 5,183,200 | 45.25 | 46.33 | 45.06 | 46.31 | 00:00:00 | | 2005-07-28 | 2,422,500 | 46.11 | 46.23 | 45.52 | 45.58 | 00:00:00 | | 2005-07-29 | 1,235,300 | 45.58 | 45.63 | 45.03 | 45.10 | 00:00:00 | | 2005-08-01 | 1,404,200 | 45.05 | 45.07 | 44.55 | 44.58 | 00:00:00 | | 2005-08-02 | 1,233,400 | 44.71 | 44.82 | 44.50 | 44.58 | 00:00:00 | | 2005-08-03 | 1,575,300 | 44.43 | 44.98 | 44.43 | 44.88 | 00:00:00 | | 2005-08-04 | 1,485,200 | 44.64 | 44.81 | 44.26 | 44.33 | 00:00:00 | | 2005-08-05 | 1,243,800 | 44.16 | 44.29 | 43.58 | 43.70 | 00:00:00 | | 2005-08-08 | 1,692,000 | 43.70 | 43.89 | 43.29 | 43.33 | 00:00:00 | | 2005-08-09 | 1,066,200 | 43.65 | 43.99 | 43.34 | 43.76 | 00:00:00 | | 2005-08-10 | 1,255,300 | 43.85 | 44.31 | 43.59 | 43.60 | 00:00:00 | | 2005-08-11 | 928,900 | 43.70 | 43.96 | 43.54 | 43.86 | 00:00:00 | | 2005-08-12 | 1,204,800 | 43.86 | 44.02 | 43.66 | 43.73 | 00:00:00 | | 2005-08-15 | 1,223,300 | 43.81 | 43.99 | 43.65 | 43.90 | 00:00:00 | | 2005-08-16 | 893,900 | 43.87 | 44.00 | 43.56 | 43.59 | 00:00:00 | | 2005-08-17 | 764,000 | 43.48 | 43.72 | 43.11 | 43.52 | 00:00:00 | | 2005-08-18 | 1,029,600 | 43.52 | 43.62 | 43.26 | 43.53 | 00:00:00 | | 2005-08-19 | 974,400 | 43.75 | 43.83 | 43.47 | 43.48 | 00:00:00 | | 2005-08-22 | 1,024,600 | 43.69 | 43.97 | 43.50 | 43.85 | 00:00:00 | | 2005-08-23 | 1,268,000 | 43.92 | 44.02 | 43.76 | 43.82 | 00:00:00 | | 2005-08-24 | 2,152,700 | 43.85 | 44.31 | 43.70 | 44.06 | 00:00:00 | | 2005-08-25 | 1,121,700 | 44.22 | 44.49 | 44.08 | 44.25 | 00:00:00 | | 2005-08-26 | 1,199,100 | 44.27 | 44.32 | 43.91 | 43.93 | 00:00:00 | | 2005-08-29 | 1,358,100 | 43.60 | 44.36 | 43.48 | 44.16 | 00:00:00 | | 2005-08-30 | 1,225,400 | 43.85 | 43.94 | 43.37 | 43.61 | 00:00:00 | | 2005-08-31 | 2,338,600 | 43.54 | 43.54 | 42.72 | 43.22 | 00:00:00 | | 2005-09-01 | 1,285,400 | 43.38 | 43.58 | 43.06 | 43.25 | 00:00:00 | | 2005-09-02 | 829,800 | 43.52 | 43.87 | 43.10 | 43.68 | 00:00:00 | | 2005-09-06 | 1,173,700 | 43.88 | 44.29 | 43.70 | 44.13 | 00:00:00 | | 2005-09-07 | 1,136,600 | 44.23 | 44.52 | 44.13 | 44.52 | 00:00:00 | | 2005-09-08 | 1,128,600 | 44.35 | 44.57 | 44.12 | 44.56 | 00:00:00 | | 2005-09-09 | 1,077,300 | 44.56 | 45.08 | 44.55 | 45.07 | 00:00:00 | | 2005-09-12 | 1,004,900 | 45.07 | 45.29 | 44.80 | 45.23 | 00:00:00 | | 2005-09-13 | 1,397,700 | 45.23 | 45.30 | 44.91 | 44.91 | 00:00:00 | | 2005-09-14 | 1,307,700 | 45.00 | 45.11 | 44.69 | 44.74 | 00:00:00 | | 2005-09-15 | 683,300 | 44.90 | 44.97 | 44.67 | 44.86 | 00:00:00 | | 2005-09-16 | 2,392,600 | 45.00 | 45.80 | 44.93 | 45.75 | 00:00:00 | | 2005-09-19 | 1,596,200 | 45.69 | 46.00 | 45.32 | 45.82 | 00:00:00 | | 2005-09-20 | 1,208,900 | 45.99 | 46.18 | 45.29 | 45.41 | 00:00:00 | | 2005-09-21 | 1,641,300 | 45.01 | 45.07 | 44.28 | 44.31 | 00:00:00 | | 2005-09-22 | 1,555,100 | 44.06 | 44.15 | 43.05 | 44.10 | 00:00:00 | | 2005-09-23 | 1,397,300 | 44.01 | 44.99 | 43.83 | 44.41 | 00:00:00 | | 2005-09-26 | 1,346,500 | 44.93 | 45.30 | 44.71 | 44.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
