|
 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 | | 2007-08-23 | 1,526,500 | 53.21 | 54.00 | 52.88 | 53.48 | 00:00:00 | | 2007-08-24 | 1,542,500 | 53.14 | 54.40 | 53.14 | 54.27 | 00:00:00 | | 2007-08-27 | 1,266,100 | 54.03 | 54.15 | 53.45 | 53.47 | 00:00:00 | | 2007-08-28 | 1,725,200 | 53.15 | 53.36 | 52.10 | 52.10 | 00:00:00 | | 2007-08-29 | 1,622,200 | 52.35 | 53.60 | 52.11 | 53.60 | 00:00:00 | | 2007-08-30 | 1,647,900 | 53.15 | 53.60 | 52.78 | 53.04 | 00:00:00 | | 2007-08-31 | 1,281,700 | 53.70 | 54.08 | 53.11 | 53.31 | 00:00:00 | | 2007-09-04 | 2,125,600 | 53.29 | 53.70 | 52.95 | 53.44 | 00:00:00 | | 2007-09-05 | 1,647,600 | 52.82 | 54.00 | 52.75 | 53.70 | 00:00:00 | | 2007-09-06 | 2,092,800 | 53.73 | 54.32 | 53.40 | 53.84 | 00:00:00 | | 2007-09-07 | 1,676,600 | 52.96 | 53.66 | 52.46 | 53.09 | 00:00:00 | | 2007-09-10 | 1,479,000 | 53.43 | 53.85 | 52.46 | 53.31 | 00:00:00 | | 2007-09-11 | 1,562,800 | 53.72 | 54.41 | 53.62 | 54.12 | 00:00:00 | | 2007-09-12 | 1,287,800 | 53.95 | 54.67 | 53.68 | 54.33 | 00:00:00 | | 2007-09-13 | 1,762,700 | 54.85 | 55.86 | 54.73 | 55.44 | 00:00:00 | | 2007-09-14 | 2,037,800 | 54.78 | 55.28 | 53.93 | 54.20 | 00:00:00 | | 2007-09-17 | 2,237,000 | 54.10 | 54.20 | 53.32 | 53.50 | 00:00:00 | | 2007-09-18 | 2,773,400 | 53.87 | 56.19 | 53.61 | 56.09 | 00:00:00 | | 2007-09-19 | 1,760,400 | 56.32 | 56.77 | 55.50 | 55.91 | 00:00:00 | | 2007-09-20 | 1,322,600 | 55.70 | 55.86 | 55.17 | 55.34 | 00:00:00 | | 2007-09-21 | 2,010,300 | 55.53 | 55.95 | 55.15 | 55.22 | 00:00:00 | | 2007-09-24 | 1,336,300 | 55.63 | 55.80 | 54.64 | 54.81 | 00:00:00 | | 2007-09-25 | 2,116,200 | 54.65 | 56.05 | 54.42 | 55.94 | 00:00:00 | | 2007-09-26 | 2,828,900 | 56.20 | 57.26 | 56.12 | 56.90 | 00:00:00 | | 2007-09-27 | 2,256,300 | 57.15 | 57.36 | 56.39 | 56.78 | 00:00:00 | | 2007-09-28 | 2,445,300 | 56.78 | 57.21 | 56.60 | 57.04 | 00:00:00 | | 2007-10-01 | 2,622,300 | 57.44 | 58.65 | 57.28 | 58.25 | 00:00:00 | | 2007-10-02 | 1,909,500 | 58.32 | 58.45 | 56.86 | 57.22 | 00:00:00 | | 2007-10-03 | 1,632,200 | 56.79 | 57.20 | 56.24 | 56.47 | 00:00:00 | | 2007-10-04 | 1,811,800 | 56.80 | 57.68 | 56.75 | 57.45 | 00:00:00 | | 2007-10-05 | 1,828,300 | 56.78 | 58.26 | 56.78 | 57.83 | 00:00:00 | | 2007-10-08 | 608,000 | 57.68 | 57.79 | 57.30 | 57.55 | 00:00:00 | | 2007-10-09 | 1,521,600 | 57.82 | 58.45 | 57.75 | 58.34 | 00:00:00 | | 2007-10-10 | 1,205,200 | 58.33 | 58.33 | 57.70 | 58.18 | 00:00:00 | | 2007-10-11 | 1,868,200 | 58.29 | 58.90 | 57.23 | 57.62 | 00:00:00 | | 2007-10-12 | 1,043,600 | 57.32 | 58.15 | 57.32 | 57.84 | 00:00:00 | | 2007-10-15 | 1,735,700 | 58.02 | 58.33 | 57.29 | 57.80 | 00:00:00 | | 2007-10-16 | 1,421,200 | 57.72 | 58.02 | 57.03 | 57.24 | 00:00:00 | | 2007-10-17 | 1,992,100 | 57.79 | 58.30 | 56.78 | 57.58 | 00:00:00 | | 2007-10-18 | 1,130,800 | 57.38 | 58.22 | 57.07 | 57.90 | 00:00:00 | | 2007-10-19 | 2,305,800 | 57.73 | 57.78 | 56.61 | 56.67 | 00:00:00 | | 2007-10-22 | 2,482,500 | 56.47 | 58.36 | 56.34 | 58.21 | 00:00:00 | | 2007-10-23 | 2,401,700 | 58.36 | 59.27 | 57.92 | 59.10 | 00:00:00 | | 2007-10-24 | 6,160,300 | 59.00 | 61.90 | 57.80 | 61.72 | 00:00:00 | | 2007-10-25 | 3,035,700 | 61.14 | 62.00 | 60.37 | 61.76 | 00:00:00 | | 2007-10-26 | 2,937,800 | 62.25 | 62.51 | 61.49 | 61.86 | 00:00:00 | | 2007-10-29 | 2,934,700 | 62.38 | 62.40 | 62.00 | 62.18 | 00:00:00 | | 2007-10-30 | 2,293,400 | 61.80 | 62.46 | 61.64 | 62.02 | 00:00:00 | | 2007-10-31 | 3,147,100 | 61.82 | 62.94 | 61.46 | 62.78 | 00:00:00 | | 2007-11-01 | 3,013,300 | 62.49 | 63.25 | 61.87 | 62.12 | 00:00:00 | | 2007-11-02 | 3,121,000 | 61.75 | 62.72 | 60.87 | 62.35 | 00:00:00 | | 2007-11-05 | 3,595,700 | 61.26 | 62.72 | 61.26 | 62.16 | 00:00:00 | | 2007-11-06 | 1,864,700 | 62.21 | 62.96 | 61.39 | 62.90 | 00:00:00 | | 2007-11-07 | 2,344,900 | 62.85 | 62.85 | 60.99 | 61.08 | 00:00:00 | | 2007-11-08 | 5,252,300 | 61.38 | 62.16 | 59.05 | 60.27 | 00:00:00 | | 2007-11-09 | 3,509,700 | 59.59 | 60.06 | 58.93 | 59.13 | 00:00:00 | | 2007-11-12 | 3,274,100 | 58.54 | 58.88 | 57.49 | 57.73 | 00:00:00 | | 2007-11-13 | 2,410,800 | 58.33 | 59.09 | 57.84 | 58.98 | 00:00:00 | | 2007-11-14 | 2,232,000 | 59.22 | 59.66 | 58.48 | 58.58 | 00:00:00 | | 2007-11-15 | 3,094,600 | 58.46 | 58.70 | 56.59 | 57.16 | 00:00:00 | | 2007-11-16 | 4,655,100 | 58.32 | 60.67 | 58.10 | 60.66 | 00:00:00 | | 2007-11-19 | 5,034,100 | 60.40 | 61.09 | 59.90 | 61.00 | 00:00:00 | | 2007-11-20 | 3,171,500 | 61.22 | 62.16 | 60.15 | 61.13 | 00:00:00 | | 2007-11-21 | 2,422,200 | 60.51 | 61.00 | 59.45 | 59.84 | 00:00:00 | | 2007-11-23 | 1,305,000 | 60.12 | 62.33 | 60.12 | 61.82 | 00:00:00 | | 2007-11-26 | 2,740,700 | 61.85 | 61.98 | 58.60 | 58.77 | 00:00:00 | | 2007-11-27 | 2,757,600 | 59.19 | 60.12 | 58.67 | 60.12 | 00:00:00 | | 2007-11-28 | 3,524,700 | 60.45 | 62.54 | 60.45 | 62.15 | 00:00:00 | | 2007-11-29 | 1,865,400 | 62.07 | 62.19 | 60.86 | 61.91 | 00:00:00 | | 2007-11-30 | 2,295,200 | 62.53 | 63.15 | 62.02 | 62.64 | 00:00:00 | | 2007-12-03 | 2,306,500 | 63.40 | 63.91 | 62.42 | 62.74 | 00:00:00 | | 2007-12-04 | 2,241,800 | 62.51 | 63.10 | 61.47 | 61.54 | 00:00:00 | | 2007-12-05 | 1,381,900 | 62.00 | 62.92 | 61.79 | 62.46 | 00:00:00 | | 2007-12-06 | 1,595,600 | 62.44 | 62.87 | 61.79 | 62.68 | 00:00:00 | | 2007-12-07 | 1,870,300 | 62.67 | 62.96 | 61.57 | 61.70 | 00:00:00 | | 2007-12-10 | 1,824,700 | 61.75 | 62.87 | 61.75 | 62.48 | 00:00:00 | | 2007-12-11 | 3,119,700 | 62.70 | 63.09 | 60.04 | 60.36 | 00:00:00 | | 2007-12-12 | 2,501,900 | 61.46 | 62.77 | 60.07 | 61.07 | 00:00:00 | | 2007-12-13 | 2,272,000 | 60.65 | 61.93 | 60.24 | 61.82 | 00:00:00 | | 2007-12-14 | 2,130,700 | 61.50 | 61.62 | 60.12 | 60.17 | 00:00:00 | | 2007-12-17 | 1,509,200 | 60.03 | 60.38 | 59.51 | 59.52 | 00:00:00 | | 2007-12-18 | 2,079,400 | 60.43 | 60.66 | 59.27 | 60.35 | 00:00:00 | | 2007-12-19 | 1,666,800 | 60.77 | 61.45 | 60.20 | 60.86 | 00:00:00 | | 2007-12-20 | 1,871,800 | 61.18 | 61.44 | 59.99 | 60.67 | 00:00:00 | | 2007-12-21 | 2,735,600 | 61.49 | 62.30 | 61.10 | 62.26 | 00:00:00 | | 2007-12-24 | 744,400 | 62.94 | 63.01 | 61.54 | 62.52 | 00:00:00 | | 2007-12-26 | 884,200 | 62.92 | 63.05 | 62.02 | 62.77 | 00:00:00 | | 2007-12-27 | 1,338,800 | 62.83 | 62.90 | 61.91 | 62.14 | 00:00:00 | | 2007-12-28 | 1,229,700 | 62.70 | 63.06 | 62.40 | 62.49 | 00:00:00 | | 2007-12-31 | 1,279,900 | 62.41 | 63.10 | 62.30 | 62.63 | 00:00:00 | | 2008-01-02 | 2,374,900 | 62.47 | 62.71 | 61.52 | 61.97 | 00:00:00 | | 2008-01-03 | 2,575,200 | 62.33 | 63.87 | 62.20 | 62.76 | 00:00:00 | | 2008-01-04 | 2,095,900 | 62.59 | 63.28 | 62.13 | 62.36 | 00:00:00 | | 2008-01-07 | 2,465,300 | 62.62 | 64.00 | 62.53 | 63.39 | 00:00:00 | | 2008-01-08 | 4,684,000 | 63.83 | 64.22 | 63.13 | 63.69 | 00:00:00 | | 2008-01-09 | 4,137,600 | 63.88 | 65.55 | 63.62 | 65.55 | 00:00:00 | | 2008-01-10 | 5,118,500 | 65.14 | 67.00 | 64.68 | 65.29 | 00:00:00 | | 2008-01-11 | 3,448,700 | 65.20 | 65.81 | 64.18 | 65.28 | 00:00:00 | | 2008-01-14 | 2,712,000 | 65.70 | 65.70 | 63.84 | 64.67 | 00:00:00 | | 2008-01-15 | 3,304,700 | 63.80 | 64.40 | 63.26 | 63.65 | 00:00:00 | | 2008-01-16 | 3,292,600 | 63.23 | 64.85 | 63.01 | 63.86 | 00:00:00 | | 2008-01-17 | 3,973,400 | 63.93 | 64.00 | 61.99 | 62.22 | 00:00:00 | | 2008-01-18 | 6,563,500 | 62.61 | 62.79 | 59.07 | 59.60 | 00:00:00 | | 2008-01-22 | 5,698,900 | 57.42 | 61.98 | 56.75 | 61.31 | 00:00:00 | | 2008-01-23 | 5,380,400 | 59.63 | 62.66 | 58.45 | 62.59 | 00:00:00 | | 2008-01-24 | 3,494,300 | 62.95 | 62.95 | 61.40 | 61.83 | 00:00:00 | | 2008-01-25 | 2,982,800 | 62.55 | 62.81 | 60.62 | 60.90 | 00:00:00 | | 2008-01-28 | 2,398,000 | 61.11 | 62.45 | 60.23 | 62.40 | 00:00:00 | | 2008-01-29 | 3,366,900 | 63.00 | 63.26 | 61.21 | 62.23 | 00:00:00 | | 2008-01-30 | 4,431,300 | 62.72 | 63.46 | 60.35 | 60.82 | 00:00:00 | | 2008-01-31 | 6,050,200 | 59.50 | 62.06 | 58.19 | 61.09 | 00:00:00 | | 2008-02-01 | 4,619,800 | 61.47 | 61.94 | 59.25 | 60.70 | 00:00:00 | | 2008-02-04 | 2,924,700 | 60.66 | 60.89 | 59.68 | 60.58 | 00:00:00 | | 2008-02-05 | 3,932,000 | 59.50 | 59.76 | 58.71 | 58.86 | 00:00:00 | | 2008-02-06 | 3,077,200 | 59.15 | 60.09 | 58.60 | 58.72 | 00:00:00 | | 2008-02-07 | 3,805,500 | 58.49 | 60.00 | 58.27 | 59.93 | 00:00:00 | | 2008-02-08 | 3,921,500 | 59.73 | 60.30 | 58.91 | 60.00 | 00:00:00 | | 2008-02-11 | 3,320,900 | 60.10 | 60.22 | 58.92 | 59.50 | 00:00:00 | | 2008-02-12 | 3,962,200 | 59.75 | 62.34 | 59.75 | 61.81 | 00:00:00 | | 2008-02-13 | 2,651,600 | 60.57 | 62.50 | 60.57 | 62.29 | 00:00:00 | | 2008-02-14 | 2,679,700 | 62.43 | 62.90 | 61.78 | 62.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
