|
 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 | | 2006-09-08 | 1,500,500 | 44.82 | 45.00 | 44.56 | 44.58 | 00:00:00 | | 2006-09-11 | 2,391,800 | 44.59 | 45.01 | 44.33 | 44.95 | 00:00:00 | | 2006-09-12 | 2,717,300 | 45.11 | 46.31 | 45.05 | 45.92 | 00:00:00 | | 2006-09-13 | 1,339,000 | 46.01 | 46.09 | 45.50 | 45.83 | 00:00:00 | | 2006-09-14 | 2,058,600 | 45.83 | 45.86 | 44.70 | 44.75 | 00:00:00 | | 2006-09-15 | 2,436,000 | 44.99 | 45.11 | 44.83 | 44.89 | 00:00:00 | | 2006-09-18 | 1,460,500 | 44.93 | 45.07 | 44.37 | 44.38 | 00:00:00 | | 2006-09-19 | 1,659,200 | 44.51 | 44.51 | 43.99 | 44.17 | 00:00:00 | | 2006-09-20 | 3,424,900 | 44.17 | 45.66 | 44.16 | 45.39 | 00:00:00 | | 2006-09-21 | 2,239,200 | 45.53 | 45.67 | 45.18 | 45.37 | 00:00:00 | | 2006-09-22 | 1,335,300 | 45.37 | 45.57 | 45.12 | 45.23 | 00:00:00 | | 2006-09-25 | 1,935,800 | 45.37 | 45.51 | 45.00 | 45.37 | 00:00:00 | | 2006-09-26 | 1,893,000 | 45.67 | 45.97 | 45.26 | 45.52 | 00:00:00 | | 2006-09-27 | 1,842,800 | 45.53 | 45.93 | 45.33 | 45.47 | 00:00:00 | | 2006-09-28 | 1,355,800 | 45.50 | 46.04 | 45.48 | 46.01 | 00:00:00 | | 2006-09-29 | 1,402,000 | 45.93 | 46.00 | 45.62 | 45.76 | 00:00:00 | | 2006-10-02 | 916,000 | 45.60 | 45.64 | 45.30 | 45.51 | 00:00:00 | | 2006-10-03 | 1,974,100 | 45.38 | 45.54 | 45.01 | 45.16 | 00:00:00 | | 2006-10-04 | 1,231,600 | 45.04 | 45.69 | 45.04 | 45.69 | 00:00:00 | | 2006-10-05 | 1,061,800 | 45.65 | 45.72 | 45.47 | 45.55 | 00:00:00 | | 2006-10-06 | 1,705,000 | 45.59 | 45.90 | 45.45 | 45.85 | 00:00:00 | | 2006-10-09 | 794,300 | 45.95 | 45.95 | 45.60 | 45.68 | 00:00:00 | | 2006-10-10 | 1,337,400 | 45.65 | 45.66 | 45.23 | 45.58 | 00:00:00 | | 2006-10-11 | 1,318,200 | 45.58 | 45.94 | 45.43 | 45.79 | 00:00:00 | | 2006-10-12 | 1,005,600 | 45.91 | 45.91 | 45.35 | 45.39 | 00:00:00 | | 2006-10-13 | 947,400 | 45.25 | 45.51 | 45.18 | 45.30 | 00:00:00 | | 2006-10-16 | 811,400 | 45.25 | 45.35 | 45.03 | 45.15 | 00:00:00 | | 2006-10-17 | 1,137,500 | 44.94 | 45.18 | 44.85 | 45.17 | 00:00:00 | | 2006-10-18 | 1,558,400 | 45.35 | 45.70 | 45.12 | 45.19 | 00:00:00 | | 2006-10-19 | 997,200 | 45.10 | 45.12 | 44.71 | 44.93 | 00:00:00 | | 2006-10-20 | 1,609,100 | 45.05 | 45.25 | 44.73 | 45.23 | 00:00:00 | | 2006-10-23 | 1,666,000 | 45.12 | 45.33 | 45.03 | 45.08 | 00:00:00 | | 2006-10-24 | 2,206,800 | 45.01 | 45.13 | 44.50 | 44.61 | 00:00:00 | | 2006-10-25 | 6,285,900 | 43.00 | 44.25 | 42.50 | 43.65 | 00:00:00 | | 2006-10-26 | 3,898,700 | 43.65 | 45.23 | 43.65 | 45.17 | 00:00:00 | | 2006-10-27 | 2,664,200 | 45.02 | 45.21 | 44.87 | 45.08 | 00:00:00 | | 2006-10-30 | 2,108,000 | 45.20 | 45.61 | 45.08 | 45.41 | 00:00:00 | | 2006-10-31 | 2,405,900 | 45.36 | 45.41 | 44.59 | 44.92 | 00:00:00 | | 2006-11-01 | 1,975,200 | 45.04 | 45.28 | 44.84 | 45.02 | 00:00:00 | | 2006-11-02 | 1,804,800 | 44.88 | 45.25 | 44.84 | 45.16 | 00:00:00 | | 2006-11-03 | 1,438,700 | 45.38 | 45.38 | 44.57 | 44.76 | 00:00:00 | | 2006-11-06 | 960,400 | 44.87 | 45.01 | 44.68 | 44.90 | 00:00:00 | | 2006-11-07 | 1,523,800 | 45.05 | 45.30 | 44.82 | 45.09 | 00:00:00 | | 2006-11-08 | 922,400 | 44.96 | 45.14 | 44.89 | 45.07 | 00:00:00 | | 2006-11-09 | 1,149,300 | 45.08 | 45.18 | 44.80 | 44.83 | 00:00:00 | | 2006-11-10 | 1,730,500 | 44.68 | 44.87 | 44.37 | 44.45 | 00:00:00 | | 2006-11-13 | 2,455,100 | 44.38 | 44.53 | 44.28 | 44.34 | 00:00:00 | | 2006-11-14 | 2,914,100 | 44.21 | 44.66 | 44.06 | 44.55 | 00:00:00 | | 2006-11-15 | 4,288,800 | 44.32 | 44.49 | 44.11 | 44.28 | 00:00:00 | | 2006-11-16 | 2,373,400 | 44.35 | 44.66 | 44.35 | 44.46 | 00:00:00 | | 2006-11-17 | 2,196,000 | 44.46 | 44.61 | 44.16 | 44.47 | 00:00:00 | | 2006-11-20 | 1,922,600 | 44.36 | 44.50 | 44.06 | 44.18 | 00:00:00 | | 2006-11-21 | 2,342,400 | 44.34 | 44.39 | 44.20 | 44.38 | 00:00:00 | | 2006-11-22 | 1,338,400 | 44.46 | 44.97 | 44.40 | 44.56 | 00:00:00 | | 2006-11-24 | 510,600 | 44.30 | 44.50 | 44.12 | 44.31 | 00:00:00 | | 2006-11-27 | 2,041,400 | 44.14 | 44.17 | 43.91 | 44.08 | 00:00:00 | | 2006-11-28 | 1,779,400 | 43.90 | 44.21 | 43.72 | 44.05 | 00:00:00 | | 2006-11-29 | 1,780,600 | 44.05 | 44.40 | 43.81 | 44.10 | 00:00:00 | | 2006-11-30 | 1,497,800 | 44.20 | 44.30 | 43.92 | 44.14 | 00:00:00 | | 2006-12-01 | 1,889,700 | 44.12 | 44.23 | 43.34 | 43.75 | 00:00:00 | | 2006-12-04 | 1,923,800 | 44.00 | 44.15 | 43.83 | 43.98 | 00:00:00 | | 2006-12-05 | 2,697,000 | 43.98 | 44.30 | 43.97 | 44.21 | 00:00:00 | | 2006-12-06 | 2,016,200 | 44.38 | 44.71 | 44.25 | 44.68 | 00:00:00 | | 2006-12-07 | 1,438,700 | 44.83 | 44.95 | 44.23 | 44.24 | 00:00:00 | | 2006-12-08 | 1,966,000 | 44.16 | 44.34 | 44.03 | 44.25 | 00:00:00 | | 2006-12-11 | 1,054,800 | 44.30 | 44.62 | 44.25 | 44.39 | 00:00:00 | | 2006-12-12 | 3,677,800 | 44.39 | 44.54 | 44.25 | 44.38 | 00:00:00 | | 2006-12-13 | 1,233,800 | 44.38 | 44.52 | 44.27 | 44.41 | 00:00:00 | | 2006-12-14 | 1,337,300 | 44.40 | 44.91 | 44.30 | 44.91 | 00:00:00 | | 2006-12-15 | 2,811,000 | 44.99 | 45.22 | 44.83 | 45.01 | 00:00:00 | | 2006-12-18 | 2,118,200 | 45.18 | 45.38 | 45.03 | 45.27 | 00:00:00 | | 2006-12-19 | 2,143,100 | 45.28 | 45.63 | 45.13 | 45.62 | 00:00:00 | | 2006-12-20 | 1,526,600 | 45.68 | 45.92 | 45.52 | 45.79 | 00:00:00 | | 2006-12-21 | 1,573,800 | 45.94 | 46.15 | 45.68 | 45.80 | 00:00:00 | | 2006-12-22 | 1,027,000 | 45.80 | 46.03 | 45.42 | 45.50 | 00:00:00 | | 2006-12-26 | 816,500 | 45.51 | 45.89 | 45.41 | 45.85 | 00:00:00 | | 2006-12-27 | 1,315,800 | 45.97 | 46.10 | 45.59 | 45.79 | 00:00:00 | | 2006-12-28 | 865,900 | 45.67 | 46.07 | 45.67 | 45.96 | 00:00:00 | | 2006-12-29 | 1,105,100 | 46.00 | 46.20 | 45.92 | 46.00 | 00:00:00 | | 2007-01-03 | 2,705,400 | 46.02 | 46.70 | 46.00 | 46.25 | 00:00:00 | | 2007-01-04 | 1,862,900 | 46.25 | 46.25 | 45.72 | 45.74 | 00:00:00 | | 2007-01-05 | 1,354,400 | 45.64 | 45.87 | 45.50 | 45.80 | 00:00:00 | | 2007-01-08 | 1,625,000 | 45.72 | 45.87 | 45.62 | 45.83 | 00:00:00 | | 2007-01-09 | 1,689,800 | 45.99 | 46.04 | 45.79 | 46.00 | 00:00:00 | | 2007-01-10 | 2,022,400 | 45.97 | 46.58 | 45.87 | 46.55 | 00:00:00 | | 2007-01-11 | 4,521,700 | 47.00 | 48.22 | 46.83 | 47.95 | 00:00:00 | | 2007-01-12 | 2,164,500 | 47.43 | 48.43 | 47.43 | 48.39 | 00:00:00 | | 2007-01-16 | 2,329,200 | 48.60 | 48.71 | 48.38 | 48.58 | 00:00:00 | | 2007-01-17 | 3,548,600 | 48.44 | 48.47 | 47.90 | 48.06 | 00:00:00 | | 2007-01-18 | 1,769,100 | 48.30 | 48.30 | 47.89 | 47.93 | 00:00:00 | | 2007-01-19 | 1,787,900 | 47.90 | 48.04 | 47.49 | 47.77 | 00:00:00 | | 2007-01-22 | 1,459,500 | 47.58 | 47.80 | 47.43 | 47.52 | 00:00:00 | | 2007-01-23 | 1,127,100 | 47.60 | 47.75 | 47.32 | 47.61 | 00:00:00 | | 2007-01-24 | 1,361,700 | 47.72 | 47.78 | 47.51 | 47.68 | 00:00:00 | | 2007-01-25 | 1,789,300 | 47.48 | 47.54 | 46.81 | 46.86 | 00:00:00 | | 2007-01-26 | 1,407,000 | 46.88 | 47.13 | 46.55 | 46.95 | 00:00:00 | | 2007-01-29 | 1,606,100 | 46.96 | 47.42 | 46.81 | 47.05 | 00:00:00 | | 2007-01-30 | 2,205,700 | 47.00 | 47.45 | 46.82 | 47.40 | 00:00:00 | | 2007-01-31 | 4,148,900 | 47.26 | 48.02 | 46.80 | 47.61 | 00:00:00 | | 2007-02-01 | 2,405,700 | 47.60 | 48.50 | 47.51 | 48.48 | 00:00:00 | | 2007-02-02 | 2,209,300 | 48.58 | 48.71 | 48.34 | 48.70 | 00:00:00 | | 2007-02-05 | 1,696,600 | 48.49 | 48.49 | 48.18 | 48.28 | 00:00:00 | | 2007-02-06 | 1,573,000 | 48.29 | 48.95 | 48.29 | 48.83 | 00:00:00 | | 2007-02-07 | 1,887,000 | 48.77 | 49.37 | 48.70 | 49.26 | 00:00:00 | | 2007-02-08 | 2,787,800 | 49.01 | 49.03 | 48.08 | 48.08 | 00:00:00 | | 2007-02-09 | 2,158,500 | 48.23 | 48.52 | 47.51 | 47.71 | 00:00:00 | | 2007-02-12 | 2,211,300 | 47.93 | 48.21 | 47.72 | 47.86 | 00:00:00 | | 2007-02-13 | 1,687,900 | 47.86 | 48.06 | 47.61 | 47.84 | 00:00:00 | | 2007-02-14 | 2,000,200 | 47.95 | 48.02 | 47.64 | 47.90 | 00:00:00 | | 2007-02-15 | 1,599,800 | 47.98 | 48.05 | 47.65 | 47.93 | 00:00:00 | | 2007-02-16 | 1,461,300 | 47.82 | 48.12 | 47.80 | 47.99 | 00:00:00 | | 2007-02-20 | 1,023,200 | 47.98 | 48.59 | 47.77 | 48.42 | 00:00:00 | | 2007-02-21 | 1,683,800 | 48.43 | 48.43 | 47.89 | 47.90 | 00:00:00 | | 2007-02-22 | 1,771,700 | 48.00 | 48.61 | 47.98 | 48.56 | 00:00:00 | | 2007-02-23 | 1,553,600 | 48.60 | 48.67 | 48.42 | 48.59 | 00:00:00 | | 2007-02-26 | 2,433,700 | 48.59 | 49.06 | 48.42 | 49.05 | 00:00:00 | | 2007-02-27 | 3,656,100 | 48.89 | 48.89 | 46.86 | 47.23 | 00:00:00 | | 2007-02-28 | 2,563,300 | 47.28 | 47.67 | 47.05 | 47.24 | 00:00:00 | | 2007-03-01 | 2,335,300 | 46.50 | 47.33 | 46.38 | 47.06 | 00:00:00 | | 2007-03-02 | 1,690,700 | 47.07 | 47.16 | 46.64 | 46.71 | 00:00:00 | | 2007-03-05 | 2,143,400 | 46.50 | 46.87 | 46.22 | 46.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
