|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,419,400 | 46.94 | 47.21 | 46.75 | 47.14 | 00:00:00 | | 2006-03-21 | 1,073,200 | 47.11 | 47.40 | 46.95 | 47.10 | 00:00:00 | | 2006-03-22 | 1,316,100 | 46.14 | 47.11 | 46.14 | 46.65 | 00:00:00 | | 2006-03-23 | 1,319,900 | 46.21 | 46.40 | 46.16 | 46.25 | 00:00:00 | | 2006-03-24 | 892,800 | 46.28 | 46.61 | 46.03 | 46.44 | 00:00:00 | | 2006-03-27 | 809,200 | 46.31 | 46.42 | 46.10 | 46.28 | 00:00:00 | | 2006-03-28 | 1,387,100 | 46.30 | 46.43 | 46.05 | 46.29 | 00:00:00 | | 2006-03-29 | 1,576,600 | 46.25 | 46.41 | 45.97 | 45.97 | 00:00:00 | | 2006-03-30 | 2,281,800 | 45.77 | 46.09 | 45.21 | 45.21 | 00:00:00 | | 2006-03-31 | 2,139,500 | 45.20 | 45.28 | 44.72 | 45.13 | 00:00:00 | | 2006-04-03 | 3,235,900 | 45.20 | 45.20 | 44.40 | 44.55 | 00:00:00 | | 2006-04-04 | 2,784,100 | 45.90 | 45.90 | 45.30 | 45.72 | 00:00:00 | | 2006-04-05 | 1,656,800 | 45.87 | 46.33 | 45.73 | 46.13 | 00:00:00 | | 2006-04-06 | 1,441,300 | 45.92 | 45.99 | 45.49 | 45.76 | 00:00:00 | | 2006-04-07 | 1,970,800 | 45.63 | 45.78 | 44.80 | 45.02 | 00:00:00 | | 2006-04-10 | 1,196,100 | 45.00 | 45.40 | 44.87 | 45.12 | 00:00:00 | | 2006-04-11 | 1,544,200 | 45.18 | 45.23 | 44.82 | 45.06 | 00:00:00 | | 2006-04-12 | 1,227,600 | 45.22 | 45.30 | 44.95 | 45.11 | 00:00:00 | | 2006-04-13 | 964,900 | 45.09 | 45.40 | 45.05 | 45.40 | 00:00:00 | | 2006-04-17 | 999,300 | 45.19 | 45.41 | 45.08 | 45.32 | 00:00:00 | | 2006-04-18 | 1,389,200 | 45.57 | 46.12 | 45.35 | 46.11 | 00:00:00 | | 2006-04-19 | 1,468,400 | 46.05 | 46.20 | 45.58 | 45.99 | 00:00:00 | | 2006-04-20 | 1,145,200 | 45.99 | 46.24 | 45.65 | 46.12 | 00:00:00 | | 2006-04-21 | 1,263,900 | 46.40 | 46.60 | 45.89 | 46.06 | 00:00:00 | | 2006-04-24 | 1,266,200 | 45.92 | 46.16 | 45.75 | 45.96 | 00:00:00 | | 2006-04-25 | 1,606,500 | 46.00 | 46.29 | 45.71 | 46.24 | 00:00:00 | | 2006-04-26 | 2,175,900 | 46.69 | 47.38 | 46.50 | 47.22 | 00:00:00 | | 2006-04-27 | 1,995,200 | 47.23 | 47.97 | 47.10 | 47.93 | 00:00:00 | | 2006-04-28 | 1,919,900 | 47.70 | 47.93 | 47.47 | 47.54 | 00:00:00 | | 2006-05-01 | 1,670,700 | 47.54 | 47.70 | 46.97 | 47.02 | 00:00:00 | | 2006-05-02 | 1,656,700 | 47.00 | 47.75 | 46.74 | 47.74 | 00:00:00 | | 2006-05-03 | 1,299,500 | 47.66 | 47.67 | 46.65 | 46.76 | 00:00:00 | | 2006-05-04 | 1,614,200 | 47.01 | 47.82 | 46.83 | 47.45 | 00:00:00 | | 2006-05-05 | 2,199,900 | 47.54 | 48.77 | 47.41 | 48.68 | 00:00:00 | | 2006-05-08 | 1,457,600 | 48.51 | 48.58 | 48.09 | 48.19 | 00:00:00 | | 2006-05-09 | 1,933,500 | 47.96 | 48.76 | 47.84 | 48.45 | 00:00:00 | | 2006-05-10 | 1,952,500 | 48.55 | 49.26 | 48.50 | 49.15 | 00:00:00 | | 2006-05-11 | 1,267,100 | 48.94 | 49.10 | 48.77 | 48.98 | 00:00:00 | | 2006-05-12 | 2,344,700 | 48.08 | 48.12 | 47.16 | 47.28 | 00:00:00 | | 2006-05-15 | 2,427,700 | 47.28 | 48.84 | 47.19 | 48.64 | 00:00:00 | | 2006-05-16 | 1,403,400 | 49.14 | 49.29 | 48.35 | 48.55 | 00:00:00 | | 2006-05-17 | 1,998,100 | 48.34 | 48.38 | 47.31 | 47.44 | 00:00:00 | | 2006-05-18 | 1,674,000 | 46.65 | 47.57 | 46.65 | 46.85 | 00:00:00 | | 2006-05-19 | 2,094,300 | 47.00 | 47.08 | 46.65 | 46.94 | 00:00:00 | | 2006-05-22 | 1,643,100 | 46.75 | 47.09 | 46.66 | 46.76 | 00:00:00 | | 2006-05-23 | 1,318,900 | 46.75 | 46.98 | 46.35 | 46.37 | 00:00:00 | | 2006-05-24 | 1,549,100 | 46.35 | 46.92 | 46.31 | 46.63 | 00:00:00 | | 2006-05-25 | 977,600 | 46.80 | 47.06 | 46.70 | 46.88 | 00:00:00 | | 2006-05-26 | 1,166,200 | 46.99 | 46.99 | 46.65 | 46.78 | 00:00:00 | | 2006-05-30 | 1,328,200 | 46.76 | 46.77 | 46.04 | 46.09 | 00:00:00 | | 2006-05-31 | 2,127,200 | 46.09 | 46.80 | 46.00 | 46.80 | 00:00:00 | | 2006-06-01 | 1,171,500 | 46.80 | 47.18 | 46.53 | 47.17 | 00:00:00 | | 2006-06-02 | 1,209,800 | 47.47 | 47.48 | 46.90 | 47.27 | 00:00:00 | | 2006-06-05 | 1,665,300 | 47.06 | 47.26 | 46.83 | 46.90 | 00:00:00 | | 2006-06-06 | 1,630,700 | 46.91 | 46.98 | 46.60 | 46.87 | 00:00:00 | | 2006-06-07 | 1,311,500 | 46.87 | 47.37 | 46.70 | 47.07 | 00:00:00 | | 2006-06-08 | 2,107,300 | 47.07 | 47.39 | 46.83 | 47.27 | 00:00:00 | | 2006-06-09 | 1,065,100 | 47.27 | 47.54 | 47.01 | 47.31 | 00:00:00 | | 2006-06-12 | 1,015,900 | 47.31 | 47.38 | 47.00 | 47.01 | 00:00:00 | | 2006-06-13 | 1,769,400 | 46.99 | 47.17 | 46.76 | 46.89 | 00:00:00 | | 2006-06-14 | 2,140,500 | 46.70 | 46.75 | 45.43 | 46.14 | 00:00:00 | | 2006-06-15 | 1,558,000 | 46.06 | 47.31 | 46.02 | 47.23 | 00:00:00 | | 2006-06-16 | 1,458,000 | 47.06 | 47.30 | 46.28 | 46.46 | 00:00:00 | | 2006-06-19 | 1,133,300 | 46.50 | 46.79 | 46.24 | 46.32 | 00:00:00 | | 2006-06-20 | 939,900 | 46.34 | 46.57 | 45.95 | 45.96 | 00:00:00 | | 2006-06-21 | 2,041,100 | 45.86 | 46.18 | 45.58 | 46.08 | 00:00:00 | | 2006-06-22 | 1,437,000 | 46.08 | 46.10 | 45.52 | 45.92 | 00:00:00 | | 2006-06-23 | 1,118,400 | 45.67 | 45.85 | 45.20 | 45.34 | 00:00:00 | | 2006-06-26 | 1,204,200 | 45.43 | 45.63 | 45.30 | 45.52 | 00:00:00 | | 2006-06-27 | 1,042,200 | 45.56 | 45.69 | 45.39 | 45.55 | 00:00:00 | | 2006-06-28 | 980,000 | 45.55 | 45.77 | 45.34 | 45.57 | 00:00:00 | | 2006-06-29 | 2,862,100 | 45.58 | 46.61 | 45.53 | 46.35 | 00:00:00 | | 2006-06-30 | 1,534,200 | 46.34 | 46.60 | 46.14 | 46.35 | 00:00:00 | | 2006-07-03 | 511,600 | 46.70 | 46.85 | 46.29 | 46.81 | 00:00:00 | | 2006-07-05 | 1,686,600 | 46.81 | 46.83 | 45.99 | 46.19 | 00:00:00 | | 2006-07-06 | 1,070,800 | 46.19 | 46.32 | 45.91 | 46.11 | 00:00:00 | | 2006-07-07 | 1,418,900 | 46.11 | 46.20 | 45.79 | 45.93 | 00:00:00 | | 2006-07-10 | 859,300 | 46.13 | 46.18 | 45.79 | 46.00 | 00:00:00 | | 2006-07-11 | 1,264,400 | 46.05 | 46.18 | 45.53 | 45.88 | 00:00:00 | | 2006-07-12 | 1,025,400 | 45.90 | 46.06 | 45.30 | 45.58 | 00:00:00 | | 2006-07-13 | 1,329,600 | 45.71 | 45.71 | 45.15 | 45.24 | 00:00:00 | | 2006-07-14 | 1,255,700 | 45.12 | 45.12 | 44.47 | 44.57 | 00:00:00 | | 2006-07-17 | 715,500 | 44.60 | 44.95 | 44.54 | 44.66 | 00:00:00 | | 2006-07-18 | 1,478,900 | 44.65 | 44.79 | 44.09 | 44.42 | 00:00:00 | | 2006-07-19 | 1,484,000 | 44.62 | 45.50 | 44.51 | 45.30 | 00:00:00 | | 2006-07-20 | 1,123,900 | 45.20 | 45.76 | 45.11 | 45.26 | 00:00:00 | | 2006-07-21 | 1,609,100 | 45.39 | 45.39 | 44.76 | 44.92 | 00:00:00 | | 2006-07-24 | 1,233,600 | 44.93 | 45.16 | 44.67 | 44.91 | 00:00:00 | | 2006-07-25 | 2,063,400 | 44.61 | 45.44 | 44.25 | 45.16 | 00:00:00 | | 2006-07-26 | 8,094,500 | 42.67 | 44.25 | 41.63 | 43.40 | 00:00:00 | | 2006-07-27 | 3,759,300 | 43.72 | 44.20 | 43.35 | 43.62 | 00:00:00 | | 2006-07-28 | 3,279,500 | 43.80 | 44.30 | 43.58 | 44.17 | 00:00:00 | | 2006-07-31 | 3,818,500 | 44.00 | 44.33 | 43.85 | 44.14 | 00:00:00 | | 2006-08-01 | 3,670,800 | 43.86 | 44.09 | 43.69 | 44.00 | 00:00:00 | | 2006-08-02 | 5,205,500 | 43.86 | 44.08 | 43.19 | 43.20 | 00:00:00 | | 2006-08-03 | 3,085,600 | 43.21 | 43.47 | 43.09 | 43.15 | 00:00:00 | | 2006-08-04 | 2,932,800 | 43.55 | 43.92 | 43.21 | 43.38 | 00:00:00 | | 2006-08-07 | 1,468,600 | 43.49 | 43.57 | 43.19 | 43.29 | 00:00:00 | | 2006-08-08 | 1,896,500 | 43.40 | 43.53 | 42.61 | 42.71 | 00:00:00 | | 2006-08-09 | 1,736,800 | 43.00 | 43.04 | 42.41 | 42.46 | 00:00:00 | | 2006-08-10 | 1,698,900 | 42.52 | 43.21 | 42.50 | 43.14 | 00:00:00 | | 2006-08-11 | 1,333,800 | 43.05 | 43.42 | 43.02 | 43.23 | 00:00:00 | | 2006-08-14 | 1,950,200 | 43.50 | 43.79 | 42.86 | 42.90 | 00:00:00 | | 2006-08-15 | 2,749,800 | 43.20 | 43.35 | 42.92 | 43.18 | 00:00:00 | | 2006-08-16 | 1,617,400 | 43.22 | 43.50 | 43.08 | 43.32 | 00:00:00 | | 2006-08-17 | 1,196,900 | 43.32 | 43.55 | 43.13 | 43.52 | 00:00:00 | | 2006-08-18 | 1,403,500 | 43.52 | 43.59 | 43.22 | 43.31 | 00:00:00 | | 2006-08-21 | 828,900 | 43.18 | 43.44 | 43.10 | 43.25 | 00:00:00 | | 2006-08-22 | 1,272,600 | 43.24 | 43.24 | 42.86 | 42.98 | 00:00:00 | | 2006-08-23 | 1,604,200 | 43.09 | 43.16 | 42.98 | 43.07 | 00:00:00 | | 2006-08-24 | 1,325,200 | 43.22 | 43.59 | 43.16 | 43.55 | 00:00:00 | | 2006-08-25 | 1,503,300 | 43.55 | 43.82 | 43.42 | 43.75 | 00:00:00 | | 2006-08-28 | 1,484,000 | 44.00 | 44.46 | 43.94 | 44.36 | 00:00:00 | | 2006-08-29 | 2,172,800 | 44.60 | 44.64 | 44.41 | 44.58 | 00:00:00 | | 2006-08-30 | 1,234,800 | 44.67 | 44.87 | 44.45 | 44.87 | 00:00:00 | | 2006-08-31 | 1,392,700 | 44.99 | 45.12 | 44.85 | 45.07 | 00:00:00 | | 2006-09-01 | 1,550,700 | 45.43 | 45.46 | 44.64 | 44.73 | 00:00:00 | | 2006-09-05 | 2,476,100 | 44.80 | 44.86 | 44.51 | 44.68 | 00:00:00 | | 2006-09-06 | 3,665,000 | 45.63 | 45.75 | 45.21 | 45.30 | 00:00:00 | | 2006-09-07 | 2,573,200 | 45.30 | 45.30 | 44.62 | 44.70 | 00:00:00 | | 2006-09-08 | 1,500,500 | 44.82 | 45.00 | 44.56 | 44.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
