|
 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 | | 2007-03-05 | 2,143,400 | 46.50 | 46.87 | 46.22 | 46.49 | 00:00:00 | | 2007-03-06 | 2,841,200 | 46.62 | 46.65 | 46.20 | 46.55 | 00:00:00 | | 2007-03-07 | 1,725,000 | 46.40 | 46.60 | 46.26 | 46.26 | 00:00:00 | | 2007-03-08 | 2,342,800 | 46.42 | 46.50 | 46.12 | 46.33 | 00:00:00 | | 2007-03-09 | 2,211,900 | 46.74 | 46.77 | 46.05 | 46.23 | 00:00:00 | | 2007-03-12 | 2,246,600 | 46.21 | 46.96 | 46.20 | 46.90 | 00:00:00 | | 2007-03-13 | 2,341,700 | 46.55 | 46.65 | 45.39 | 45.64 | 00:00:00 | | 2007-03-14 | 1,810,400 | 45.65 | 45.94 | 45.18 | 45.88 | 00:00:00 | | 2007-03-15 | 2,198,500 | 45.76 | 46.15 | 45.72 | 46.00 | 00:00:00 | | 2007-03-16 | 2,328,000 | 45.94 | 46.01 | 45.48 | 45.79 | 00:00:00 | | 2007-03-19 | 1,583,300 | 45.71 | 46.36 | 45.70 | 46.26 | 00:00:00 | | 2007-03-20 | 1,291,100 | 46.43 | 46.92 | 46.26 | 46.68 | 00:00:00 | | 2007-03-21 | 1,835,800 | 47.15 | 47.89 | 46.83 | 47.83 | 00:00:00 | | 2007-03-22 | 1,432,600 | 47.01 | 48.66 | 47.01 | 47.66 | 00:00:00 | | 2007-03-23 | 1,062,300 | 47.66 | 47.83 | 47.44 | 47.64 | 00:00:00 | | 2007-03-26 | 1,034,800 | 47.60 | 47.60 | 47.08 | 47.54 | 00:00:00 | | 2007-03-27 | 1,243,800 | 47.45 | 47.45 | 47.05 | 47.05 | 00:00:00 | | 2007-03-28 | 1,332,700 | 46.99 | 47.06 | 46.70 | 46.75 | 00:00:00 | | 2007-03-29 | 1,061,500 | 47.00 | 47.21 | 46.68 | 46.92 | 00:00:00 | | 2007-03-30 | 1,578,100 | 47.00 | 47.25 | 46.57 | 47.06 | 00:00:00 | | 2007-04-02 | 1,339,800 | 47.21 | 47.35 | 47.00 | 47.34 | 00:00:00 | | 2007-04-03 | 1,306,200 | 47.51 | 47.86 | 47.50 | 47.64 | 00:00:00 | | 2007-04-04 | 1,485,700 | 47.65 | 48.06 | 47.30 | 47.98 | 00:00:00 | | 2007-04-05 | 699,700 | 47.98 | 48.01 | 47.75 | 47.92 | 00:00:00 | | 2007-04-09 | 828,000 | 48.00 | 48.18 | 47.95 | 48.13 | 00:00:00 | | 2007-04-10 | 595,300 | 48.25 | 48.34 | 47.99 | 48.14 | 00:00:00 | | 2007-04-11 | 974,700 | 48.04 | 48.16 | 47.63 | 47.76 | 00:00:00 | | 2007-04-12 | 1,279,100 | 47.63 | 47.78 | 47.33 | 47.74 | 00:00:00 | | 2007-04-13 | 2,390,300 | 47.75 | 47.84 | 47.20 | 47.78 | 00:00:00 | | 2007-04-16 | 1,417,900 | 47.26 | 48.51 | 47.26 | 48.43 | 00:00:00 | | 2007-04-17 | 1,412,200 | 48.44 | 48.83 | 48.36 | 48.62 | 00:00:00 | | 2007-04-18 | 1,438,800 | 48.44 | 49.00 | 48.40 | 48.90 | 00:00:00 | | 2007-04-19 | 1,335,500 | 48.78 | 48.98 | 48.60 | 48.68 | 00:00:00 | | 2007-04-20 | 2,182,300 | 49.44 | 49.50 | 48.83 | 49.10 | 00:00:00 | | 2007-04-23 | 1,367,700 | 49.49 | 49.49 | 48.91 | 48.93 | 00:00:00 | | 2007-04-24 | 1,992,200 | 48.98 | 49.60 | 48.79 | 49.22 | 00:00:00 | | 2007-04-25 | 6,062,600 | 50.55 | 54.00 | 50.01 | 51.45 | 00:00:00 | | 2007-04-26 | 2,722,200 | 51.45 | 51.45 | 50.72 | 51.16 | 00:00:00 | | 2007-04-27 | 1,864,800 | 51.10 | 51.25 | 50.90 | 51.25 | 00:00:00 | | 2007-04-30 | 2,926,400 | 51.28 | 51.70 | 50.95 | 51.34 | 00:00:00 | | 2007-05-01 | 1,989,900 | 51.45 | 51.56 | 51.08 | 51.46 | 00:00:00 | | 2007-05-02 | 2,167,200 | 51.43 | 52.25 | 51.36 | 52.01 | 00:00:00 | | 2007-05-03 | 2,897,900 | 52.03 | 53.19 | 52.02 | 52.92 | 00:00:00 | | 2007-05-04 | 1,670,100 | 53.02 | 53.09 | 52.43 | 52.66 | 00:00:00 | | 2007-05-07 | 785,900 | 52.88 | 53.08 | 52.77 | 52.89 | 00:00:00 | | 2007-05-08 | 1,090,800 | 52.84 | 52.89 | 52.58 | 52.79 | 00:00:00 | | 2007-05-09 | 1,321,500 | 52.80 | 52.85 | 52.13 | 52.69 | 00:00:00 | | 2007-05-10 | 1,520,200 | 52.40 | 52.67 | 52.00 | 52.00 | 00:00:00 | | 2007-05-11 | 2,752,400 | 52.15 | 52.23 | 51.89 | 52.08 | 00:00:00 | | 2007-05-14 | 2,077,300 | 52.08 | 52.66 | 51.99 | 52.53 | 00:00:00 | | 2007-05-15 | 1,857,500 | 52.69 | 52.85 | 52.08 | 52.11 | 00:00:00 | | 2007-05-16 | 1,187,400 | 52.01 | 52.21 | 51.91 | 52.12 | 00:00:00 | | 2007-05-17 | 1,212,700 | 52.00 | 52.05 | 51.69 | 51.76 | 00:00:00 | | 2007-05-18 | 1,241,800 | 51.84 | 52.08 | 51.73 | 51.80 | 00:00:00 | | 2007-05-21 | 1,396,600 | 51.81 | 51.85 | 51.31 | 51.79 | 00:00:00 | | 2007-05-22 | 1,546,200 | 51.74 | 52.26 | 51.66 | 52.16 | 00:00:00 | | 2007-05-23 | 1,578,600 | 52.45 | 52.45 | 51.89 | 51.96 | 00:00:00 | | 2007-05-24 | 2,355,600 | 52.27 | 52.30 | 51.72 | 51.98 | 00:00:00 | | 2007-05-25 | 1,817,600 | 52.06 | 52.42 | 52.06 | 52.30 | 00:00:00 | | 2007-05-29 | 3,397,000 | 52.18 | 52.26 | 51.79 | 52.14 | 00:00:00 | | 2007-05-30 | 3,512,800 | 52.01 | 52.77 | 51.67 | 52.74 | 00:00:00 | | 2007-05-31 | 2,035,200 | 52.74 | 52.98 | 52.57 | 52.86 | 00:00:00 | | 2007-06-01 | 1,592,200 | 52.87 | 53.08 | 52.79 | 53.04 | 00:00:00 | | 2007-06-04 | 1,661,400 | 52.26 | 52.99 | 52.20 | 52.94 | 00:00:00 | | 2007-06-05 | 2,840,100 | 52.11 | 52.97 | 52.11 | 52.78 | 00:00:00 | | 2007-06-06 | 1,801,100 | 52.78 | 52.89 | 52.52 | 52.59 | 00:00:00 | | 2007-06-07 | 2,887,000 | 52.56 | 52.59 | 52.18 | 52.22 | 00:00:00 | | 2007-06-08 | 2,856,400 | 52.15 | 52.43 | 51.83 | 52.32 | 00:00:00 | | 2007-06-11 | 3,609,000 | 52.78 | 53.95 | 52.60 | 53.59 | 00:00:00 | | 2007-06-12 | 2,235,800 | 53.40 | 53.49 | 52.85 | 52.90 | 00:00:00 | | 2007-06-13 | 1,659,700 | 52.93 | 53.12 | 52.43 | 53.10 | 00:00:00 | | 2007-06-14 | 1,658,600 | 53.10 | 53.27 | 52.61 | 52.80 | 00:00:00 | | 2007-06-15 | 2,507,900 | 52.80 | 53.17 | 52.66 | 52.74 | 00:00:00 | | 2007-06-18 | 1,229,200 | 52.90 | 52.90 | 52.61 | 52.74 | 00:00:00 | | 2007-06-19 | 1,928,700 | 52.60 | 53.10 | 52.51 | 53.06 | 00:00:00 | | 2007-06-20 | 1,612,500 | 53.20 | 53.73 | 52.57 | 52.63 | 00:00:00 | | 2007-06-21 | 2,310,700 | 52.63 | 53.37 | 52.04 | 53.19 | 00:00:00 | | 2007-06-22 | 3,108,800 | 53.07 | 53.53 | 52.64 | 52.68 | 00:00:00 | | 2007-06-25 | 2,086,300 | 52.63 | 53.15 | 51.70 | 51.91 | 00:00:00 | | 2007-06-26 | 1,560,600 | 52.02 | 52.50 | 51.70 | 51.79 | 00:00:00 | | 2007-06-27 | 1,796,900 | 51.80 | 52.32 | 51.08 | 52.28 | 00:00:00 | | 2007-06-28 | 1,363,500 | 52.17 | 52.32 | 51.60 | 51.98 | 00:00:00 | | 2007-06-29 | 1,755,300 | 52.10 | 52.20 | 51.17 | 51.40 | 00:00:00 | | 2007-07-02 | 1,449,500 | 51.55 | 52.25 | 51.55 | 52.10 | 00:00:00 | | 2007-07-03 | 859,700 | 52.11 | 52.40 | 51.95 | 52.25 | 00:00:00 | | 2007-07-05 | 1,244,300 | 52.02 | 52.14 | 51.52 | 51.76 | 00:00:00 | | 2007-07-06 | 1,331,900 | 51.84 | 52.26 | 51.62 | 52.18 | 00:00:00 | | 2007-07-09 | 1,415,700 | 52.13 | 52.47 | 51.62 | 51.70 | 00:00:00 | | 2007-07-10 | 2,211,700 | 51.65 | 51.65 | 50.69 | 50.70 | 00:00:00 | | 2007-07-11 | 1,589,500 | 50.61 | 51.27 | 50.46 | 51.24 | 00:00:00 | | 2007-07-12 | 1,613,800 | 51.45 | 52.32 | 51.24 | 52.32 | 00:00:00 | | 2007-07-13 | 2,385,100 | 52.40 | 52.73 | 52.15 | 52.48 | 00:00:00 | | 2007-07-16 | 1,598,500 | 52.25 | 52.48 | 52.02 | 52.40 | 00:00:00 | | 2007-07-17 | 1,994,800 | 52.21 | 52.74 | 52.17 | 52.59 | 00:00:00 | | 2007-07-18 | 2,631,700 | 52.59 | 52.59 | 51.40 | 52.08 | 00:00:00 | | 2007-07-19 | 1,387,100 | 52.25 | 52.49 | 52.06 | 52.35 | 00:00:00 | | 2007-07-20 | 2,186,800 | 52.27 | 52.30 | 51.00 | 51.26 | 00:00:00 | | 2007-07-23 | 3,160,900 | 52.25 | 53.00 | 52.08 | 52.62 | 00:00:00 | | 2007-07-24 | 3,211,000 | 52.20 | 53.44 | 51.85 | 51.90 | 00:00:00 | | 2007-07-25 | 10,166,500 | 53.60 | 56.95 | 51.92 | 56.19 | 00:00:00 | | 2007-07-26 | 5,308,300 | 54.43 | 55.60 | 52.95 | 53.32 | 00:00:00 | | 2007-07-27 | 3,715,400 | 53.40 | 53.82 | 52.87 | 52.87 | 00:00:00 | | 2007-07-30 | 3,086,700 | 52.34 | 53.79 | 52.34 | 53.14 | 00:00:00 | | 2007-07-31 | 2,946,400 | 53.14 | 54.00 | 52.12 | 52.12 | 00:00:00 | | 2007-08-01 | 3,735,800 | 52.02 | 53.08 | 51.01 | 52.96 | 00:00:00 | | 2007-08-02 | 2,456,300 | 52.88 | 53.80 | 52.66 | 52.94 | 00:00:00 | | 2007-08-03 | 3,236,200 | 53.00 | 53.07 | 51.13 | 51.38 | 00:00:00 | | 2007-08-06 | 4,722,000 | 51.87 | 55.31 | 51.35 | 55.31 | 00:00:00 | | 2007-08-07 | 5,010,600 | 54.68 | 56.14 | 54.15 | 55.80 | 00:00:00 | | 2007-08-08 | 4,045,200 | 56.33 | 57.44 | 55.90 | 56.92 | 00:00:00 | | 2007-08-09 | 6,558,700 | 54.80 | 57.00 | 54.80 | 55.78 | 00:00:00 | | 2007-08-10 | 5,600,600 | 54.24 | 55.40 | 53.10 | 53.90 | 00:00:00 | | 2007-08-13 | 3,331,600 | 53.90 | 54.17 | 53.44 | 53.69 | 00:00:00 | | 2007-08-14 | 3,026,300 | 53.84 | 54.41 | 52.59 | 52.59 | 00:00:00 | | 2007-08-15 | 3,531,600 | 52.40 | 53.14 | 51.68 | 51.74 | 00:00:00 | | 2007-08-16 | 4,445,800 | 50.29 | 52.53 | 50.19 | 51.55 | 00:00:00 | | 2007-08-17 | 3,356,900 | 54.22 | 54.31 | 51.72 | 53.12 | 00:00:00 | | 2007-08-20 | 1,812,100 | 53.41 | 53.71 | 52.17 | 52.93 | 00:00:00 | | 2007-08-21 | 3,611,300 | 52.86 | 53.83 | 52.00 | 52.20 | 00:00:00 | | 2007-08-22 | 3,839,700 | 52.74 | 53.60 | 52.03 | 53.27 | 00:00:00 | | 2007-08-23 | 1,526,500 | 53.21 | 54.00 | 52.88 | 53.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
