|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,346,500 | 44.93 | 45.30 | 44.71 | 44.82 | 00:00:00 | 2005-09-27 | 1,147,200 | 45.19 | 45.28 | 44.55 | 44.70 | 00:00:00 | 2005-09-28 | 1,388,300 | 44.57 | 44.87 | 44.41 | 44.61 | 00:00:00 | 2005-09-29 | 1,231,300 | 44.61 | 45.24 | 44.44 | 45.24 | 00:00:00 | 2005-09-30 | 1,387,700 | 45.34 | 45.50 | 45.02 | 45.30 | 00:00:00 | 2005-10-03 | 1,368,600 | 45.30 | 45.47 | 44.99 | 45.38 | 00:00:00 | 2005-10-04 | 1,871,800 | 45.68 | 46.25 | 44.93 | 45.12 | 00:00:00 | 2005-10-05 | 1,813,800 | 45.12 | 45.50 | 44.48 | 45.15 | 00:00:00 | 2005-10-06 | 1,803,100 | 45.37 | 45.55 | 44.84 | 45.18 | 00:00:00 | 2005-10-07 | 1,125,600 | 45.20 | 45.21 | 44.67 | 45.02 | 00:00:00 | 2005-10-10 | 880,800 | 44.95 | 45.37 | 44.73 | 44.97 | 00:00:00 | 2005-10-11 | 1,461,300 | 44.94 | 45.25 | 44.66 | 44.85 | 00:00:00 | 2005-10-12 | 1,091,500 | 44.85 | 45.09 | 44.42 | 44.83 | 00:00:00 | 2005-10-13 | 1,144,000 | 44.50 | 44.98 | 44.38 | 44.74 | 00:00:00 | 2005-10-14 | 980,300 | 45.12 | 45.26 | 44.77 | 45.07 | 00:00:00 | 2005-10-17 | 1,004,400 | 45.00 | 45.16 | 44.72 | 44.87 | 00:00:00 | 2005-10-18 | 881,400 | 44.93 | 45.18 | 44.78 | 45.00 | 00:00:00 | 2005-10-19 | 1,337,700 | 44.75 | 45.83 | 44.75 | 45.82 | 00:00:00 | 2005-10-20 | 1,746,300 | 45.99 | 46.00 | 45.19 | 45.34 | 00:00:00 | 2005-10-21 | 1,498,000 | 45.69 | 46.04 | 45.45 | 45.87 | 00:00:00 | 2005-10-24 | 3,219,700 | 46.12 | 47.80 | 45.80 | 47.38 | 00:00:00 | 2005-10-25 | 3,209,500 | 47.58 | 47.58 | 46.28 | 47.22 | 00:00:00 | 2005-10-26 | 1,990,900 | 47.22 | 47.50 | 46.57 | 46.62 | 00:00:00 | 2005-10-27 | 1,812,600 | 46.64 | 47.35 | 46.60 | 47.05 | 00:00:00 | 2005-10-28 | 1,747,100 | 47.10 | 47.60 | 47.06 | 47.51 | 00:00:00 | 2005-10-31 | 2,283,800 | 47.86 | 48.00 | 47.68 | 47.78 | 00:00:00 | 2005-11-01 | 1,877,400 | 47.91 | 47.91 | 47.48 | 47.62 | 00:00:00 | 2005-11-02 | 1,495,100 | 47.65 | 47.95 | 47.55 | 47.77 | 00:00:00 | 2005-11-03 | 1,589,600 | 47.80 | 47.94 | 47.40 | 47.54 | 00:00:00 | 2005-11-04 | 2,135,300 | 47.73 | 47.86 | 47.48 | 47.77 | 00:00:00 | 2005-11-07 | 2,124,200 | 47.85 | 48.70 | 47.74 | 48.55 | 00:00:00 | 2005-11-08 | 1,125,400 | 48.30 | 48.52 | 48.03 | 48.45 | 00:00:00 | 2005-11-09 | 2,007,700 | 48.45 | 48.64 | 48.27 | 48.39 | 00:00:00 | 2005-11-10 | 2,079,000 | 48.45 | 48.87 | 48.16 | 48.86 | 00:00:00 | 2005-11-11 | 1,197,300 | 48.86 | 49.27 | 48.58 | 49.26 | 00:00:00 | 2005-11-14 | 1,079,300 | 49.04 | 49.40 | 48.90 | 49.30 | 00:00:00 | 2005-11-15 | 1,607,700 | 49.25 | 49.46 | 48.81 | 49.30 | 00:00:00 | 2005-11-16 | 1,510,700 | 49.40 | 49.45 | 48.81 | 49.02 | 00:00:00 | 2005-11-17 | 1,291,600 | 49.20 | 49.65 | 49.01 | 49.60 | 00:00:00 | 2005-11-18 | 3,009,100 | 49.60 | 49.60 | 48.53 | 48.64 | 00:00:00 | 2005-11-21 | 2,051,400 | 48.56 | 48.56 | 48.16 | 48.34 | 00:00:00 | 2005-11-22 | 2,607,400 | 48.17 | 48.46 | 47.97 | 48.39 | 00:00:00 | 2005-11-23 | 1,274,700 | 47.58 | 48.65 | 47.58 | 48.51 | 00:00:00 | 2005-11-25 | 596,600 | 48.71 | 48.75 | 48.33 | 48.55 | 00:00:00 | 2005-11-28 | 1,729,500 | 48.55 | 48.59 | 47.79 | 47.82 | 00:00:00 | 2005-11-29 | 1,395,200 | 48.17 | 48.76 | 48.17 | 48.55 | 00:00:00 | 2005-11-30 | 1,517,200 | 48.65 | 48.65 | 47.96 | 48.00 | 00:00:00 | 2005-12-01 | 1,235,900 | 48.16 | 48.49 | 47.94 | 48.19 | 00:00:00 | 2005-12-02 | 1,162,500 | 48.19 | 48.31 | 47.93 | 48.00 | 00:00:00 | 2005-12-05 | 907,500 | 48.01 | 48.02 | 47.65 | 47.81 | 00:00:00 | 2005-12-06 | 1,138,600 | 48.00 | 48.20 | 47.47 | 47.53 | 00:00:00 | 2005-12-07 | 1,561,800 | 47.58 | 47.58 | 46.78 | 47.06 | 00:00:00 | 2005-12-08 | 1,311,400 | 47.11 | 47.12 | 46.56 | 46.70 | 00:00:00 | 2005-12-09 | 1,401,700 | 46.86 | 47.08 | 46.70 | 46.87 | 00:00:00 | 2005-12-12 | 1,409,400 | 47.00 | 47.11 | 46.82 | 47.06 | 00:00:00 | 2005-12-13 | 1,353,500 | 47.07 | 47.70 | 46.87 | 47.50 | 00:00:00 | 2005-12-14 | 1,395,700 | 47.50 | 47.94 | 47.34 | 47.83 | 00:00:00 | 2005-12-15 | 1,280,600 | 47.92 | 47.98 | 47.51 | 47.66 | 00:00:00 | 2005-12-16 | 3,151,600 | 47.61 | 47.85 | 47.48 | 47.57 | 00:00:00 | 2005-12-19 | 1,121,500 | 47.49 | 47.49 | 46.94 | 46.99 | 00:00:00 | 2005-12-20 | 1,121,800 | 46.99 | 47.27 | 46.93 | 47.04 | 00:00:00 | 2005-12-21 | 1,576,300 | 47.04 | 47.16 | 46.92 | 47.05 | 00:00:00 | 2005-12-22 | 886,400 | 47.09 | 47.12 | 46.69 | 46.93 | 00:00:00 | 2005-12-23 | 461,600 | 46.94 | 46.94 | 46.71 | 46.88 | 00:00:00 | 2005-12-27 | 707,600 | 47.03 | 47.29 | 46.50 | 46.52 | 00:00:00 | 2005-12-28 | 758,600 | 46.53 | 47.00 | 46.50 | 46.85 | 00:00:00 | 2005-12-29 | 705,100 | 46.96 | 47.14 | 46.74 | 46.78 | 00:00:00 | 2005-12-30 | 1,039,100 | 46.73 | 46.80 | 46.31 | 46.42 | 00:00:00 | 2006-01-03 | 1,804,600 | 46.65 | 46.74 | 46.25 | 46.57 | 00:00:00 | 2006-01-04 | 2,188,500 | 46.70 | 46.92 | 46.60 | 46.83 | 00:00:00 | 2006-01-05 | 1,785,100 | 46.91 | 47.33 | 46.85 | 47.21 | 00:00:00 | 2006-01-06 | 2,083,200 | 48.90 | 49.15 | 48.36 | 48.90 | 00:00:00 | 2006-01-09 | 1,848,900 | 49.03 | 49.40 | 48.97 | 49.13 | 00:00:00 | 2006-01-10 | 1,579,100 | 49.09 | 49.25 | 48.75 | 49.17 | 00:00:00 | 2006-01-11 | 1,027,600 | 49.29 | 49.35 | 49.06 | 49.30 | 00:00:00 | 2006-01-12 | 1,459,200 | 49.11 | 49.23 | 48.58 | 48.64 | 00:00:00 | 2006-01-13 | 1,374,600 | 48.84 | 48.92 | 48.61 | 48.72 | 00:00:00 | 2006-01-17 | 1,133,900 | 48.32 | 48.46 | 48.08 | 48.33 | 00:00:00 | 2006-01-18 | 1,290,600 | 48.34 | 48.49 | 47.75 | 48.22 | 00:00:00 | 2006-01-19 | 1,044,600 | 48.33 | 48.38 | 47.72 | 47.88 | 00:00:00 | 2006-01-20 | 2,791,400 | 47.83 | 47.88 | 46.90 | 47.17 | 00:00:00 | 2006-01-23 | 1,151,700 | 47.27 | 47.51 | 47.05 | 47.16 | 00:00:00 | 2006-01-24 | 1,566,200 | 47.23 | 47.49 | 46.95 | 46.99 | 00:00:00 | 2006-01-25 | 2,129,200 | 47.27 | 47.46 | 46.96 | 47.35 | 00:00:00 | 2006-01-26 | 2,730,000 | 47.35 | 47.61 | 47.00 | 47.50 | 00:00:00 | 2006-01-27 | 1,287,000 | 47.47 | 47.88 | 47.34 | 47.50 | 00:00:00 | 2006-01-30 | 1,388,500 | 47.39 | 47.73 | 47.22 | 47.49 | 00:00:00 | 2006-01-31 | 2,850,700 | 47.70 | 48.45 | 46.94 | 46.95 | 00:00:00 | 2006-02-01 | 2,505,700 | 46.82 | 47.25 | 46.32 | 47.17 | 00:00:00 | 2006-02-02 | 2,104,600 | 47.17 | 47.50 | 47.04 | 47.28 | 00:00:00 | 2006-02-03 | 2,822,100 | 47.00 | 47.29 | 46.82 | 47.16 | 00:00:00 | 2006-02-06 | 1,628,800 | 47.05 | 47.39 | 46.77 | 46.80 | 00:00:00 | 2006-02-07 | 1,541,500 | 46.60 | 47.04 | 46.60 | 46.87 | 00:00:00 | 2006-02-08 | 1,404,400 | 46.74 | 46.91 | 46.51 | 46.78 | 00:00:00 | 2006-02-09 | 1,570,600 | 46.85 | 47.00 | 46.62 | 46.68 | 00:00:00 | 2006-02-10 | 1,281,900 | 46.85 | 47.10 | 46.65 | 46.95 | 00:00:00 | 2006-02-13 | 750,200 | 46.95 | 46.95 | 46.61 | 46.78 | 00:00:00 | 2006-02-14 | 1,448,200 | 46.93 | 47.76 | 46.74 | 47.54 | 00:00:00 | 2006-02-15 | 1,585,200 | 47.80 | 48.14 | 47.47 | 48.02 | 00:00:00 | 2006-02-16 | 1,091,700 | 47.86 | 47.92 | 47.29 | 47.68 | 00:00:00 | 2006-02-17 | 1,679,200 | 47.62 | 47.66 | 46.98 | 47.00 | 00:00:00 | 2006-02-21 | 1,546,500 | 47.00 | 47.11 | 46.44 | 46.57 | 00:00:00 | 2006-02-22 | 2,162,700 | 46.84 | 47.57 | 46.54 | 47.49 | 00:00:00 | 2006-02-23 | 2,154,000 | 47.25 | 47.91 | 46.95 | 47.47 | 00:00:00 | 2006-02-24 | 2,292,500 | 47.00 | 47.15 | 46.77 | 47.00 | 00:00:00 | 2006-02-27 | 1,457,000 | 47.07 | 47.40 | 47.01 | 47.01 | 00:00:00 | 2006-02-28 | 3,443,800 | 47.00 | 47.05 | 46.12 | 46.25 | 00:00:00 | 2006-03-01 | 2,952,600 | 46.45 | 46.45 | 45.60 | 45.82 | 00:00:00 | 2006-03-02 | 1,816,700 | 45.81 | 45.99 | 45.75 | 45.80 | 00:00:00 | 2006-03-03 | 1,466,900 | 45.66 | 46.36 | 45.60 | 45.97 | 00:00:00 | 2006-03-06 | 1,024,000 | 45.87 | 46.24 | 45.85 | 46.00 | 00:00:00 | 2006-03-07 | 1,902,300 | 45.75 | 46.60 | 45.75 | 46.29 | 00:00:00 | 2006-03-08 | 1,215,700 | 46.04 | 46.42 | 45.89 | 46.18 | 00:00:00 | 2006-03-09 | 1,466,400 | 46.01 | 46.17 | 45.82 | 45.88 | 00:00:00 | 2006-03-10 | 1,040,700 | 45.77 | 46.21 | 45.60 | 45.90 | 00:00:00 | 2006-03-13 | 1,278,800 | 45.93 | 46.13 | 45.82 | 46.07 | 00:00:00 | 2006-03-14 | 1,551,100 | 46.00 | 46.36 | 45.83 | 46.18 | 00:00:00 | 2006-03-15 | 1,706,100 | 46.25 | 46.28 | 45.91 | 46.25 | 00:00:00 | 2006-03-16 | 1,567,800 | 46.23 | 46.68 | 46.01 | 46.60 | 00:00:00 | 2006-03-17 | 1,512,300 | 46.82 | 47.00 | 46.60 | 46.84 | 00:00:00 | 2006-03-20 | 1,419,400 | 46.94 | 47.21 | 46.75 | 47.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|