|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,981,200 | 55.34 | 55.53 | 53.58 | 54.18 | 00:00:00 | | 2008-08-07 | 6,048,100 | 53.95 | 54.98 | 53.30 | 53.98 | 00:00:00 | | 2008-08-08 | 4,559,900 | 54.09 | 55.99 | 53.79 | 55.59 | 00:00:00 | | 2008-08-11 | 4,161,600 | 55.60 | 56.92 | 55.00 | 56.06 | 00:00:00 | | 2008-08-12 | 3,182,200 | 55.73 | 56.22 | 55.10 | 55.72 | 00:00:00 | | 2008-08-13 | 3,440,700 | 55.55 | 55.78 | 54.49 | 54.94 | 00:00:00 | | 2008-08-14 | 2,978,700 | 55.00 | 55.43 | 54.30 | 54.85 | 00:00:00 | | 2008-08-15 | 3,429,400 | 55.17 | 55.73 | 54.59 | 55.31 | 00:00:00 | | 2008-08-18 | 2,968,400 | 55.31 | 55.67 | 54.59 | 54.87 | 00:00:00 | | 2008-08-19 | 3,143,700 | 54.47 | 54.55 | 53.76 | 54.33 | 00:00:00 | | 2008-08-20 | 2,472,600 | 54.39 | 54.59 | 53.22 | 54.25 | 00:00:00 | | 2008-08-21 | 2,468,200 | 53.79 | 54.93 | 53.54 | 54.49 | 00:00:00 | | 2008-08-22 | 2,225,400 | 54.87 | 55.45 | 54.49 | 55.28 | 00:00:00 | | 2008-08-25 | 1,812,000 | 54.70 | 55.09 | 54.11 | 54.16 | 00:00:00 | | 2008-08-26 | 2,515,200 | 54.16 | 54.34 | 53.17 | 53.60 | 00:00:00 | | 2008-08-27 | 4,976,400 | 54.06 | 56.44 | 53.87 | 56.24 | 00:00:00 | | 2008-08-28 | 4,065,400 | 56.69 | 57.51 | 56.02 | 57.45 | 00:00:00 | | 2008-08-29 | 2,658,300 | 57.03 | 57.89 | 56.52 | 56.70 | 00:00:00 | | 2008-09-02 | 3,281,300 | 57.53 | 58.50 | 56.72 | 57.50 | 00:00:00 | | 2008-09-03 | 4,817,500 | 57.14 | 58.01 | 56.47 | 57.95 | 00:00:00 | | 2008-09-04 | 4,807,500 | 57.34 | 57.60 | 56.35 | 56.45 | 00:00:00 | | 2008-09-05 | 3,785,500 | 56.03 | 57.76 | 55.73 | 57.68 | 00:00:00 | | 2008-09-08 | 6,606,400 | 59.81 | 61.55 | 55.09 | 57.65 | 00:00:00 | | 2008-09-09 | 4,571,400 | 57.30 | 58.17 | 55.19 | 56.09 | 00:00:00 | | 2008-09-10 | 3,736,600 | 56.47 | 57.75 | 55.49 | 57.00 | 00:00:00 | | 2008-09-11 | 4,969,300 | 55.61 | 58.25 | 55.23 | 58.11 | 00:00:00 | | 2008-09-12 | 4,914,400 | 57.23 | 58.87 | 57.17 | 58.60 | 00:00:00 | | 2008-09-15 | 7,625,000 | 56.66 | 59.47 | 56.34 | 56.72 | 00:00:00 | | 2008-09-16 | 6,827,700 | 56.25 | 58.46 | 55.84 | 58.41 | 00:00:00 | | 2008-09-17 | 7,399,300 | 57.99 | 59.24 | 55.81 | 56.46 | 00:00:00 | | 2008-09-18 | 8,913,200 | 57.27 | 64.25 | 56.51 | 64.25 | 00:00:00 | | 2008-09-19 | 7,007,700 | 66.54 | 68.00 | 59.03 | 63.58 | 00:00:00 | | 2008-09-22 | 2,552,200 | 65.22 | 65.65 | 59.74 | 60.43 | 00:00:00 | | 2008-09-23 | 2,108,400 | 60.07 | 62.97 | 59.31 | 60.85 | 00:00:00 | | 2008-09-24 | 2,487,900 | 62.35 | 63.20 | 60.00 | 61.60 | 00:00:00 | | 2008-09-25 | 2,877,500 | 63.19 | 63.59 | 60.40 | 60.40 | 00:00:00 | | 2008-09-26 | 2,582,500 | 60.00 | 61.13 | 59.43 | 59.88 | 00:00:00 | | 2008-09-29 | 4,321,000 | 60.61 | 60.89 | 51.25 | 51.25 | 00:00:00 | | 2008-09-30 | 3,896,900 | 55.94 | 60.13 | 54.00 | 58.75 | 00:00:00 | | 2008-10-01 | 3,025,600 | 57.71 | 60.73 | 56.01 | 58.02 | 00:00:00 | | 2008-10-02 | 3,544,200 | 58.32 | 59.15 | 53.33 | 53.87 | 00:00:00 | | 2008-10-03 | 3,386,500 | 54.64 | 57.14 | 52.00 | 52.12 | 00:00:00 | | 2008-10-06 | 5,059,900 | 51.19 | 51.56 | 45.99 | 49.15 | 00:00:00 | | 2008-10-07 | 4,418,900 | 49.15 | 49.49 | 46.16 | 46.70 | 00:00:00 | | 2008-10-08 | 5,122,200 | 45.01 | 49.94 | 42.50 | 47.96 | 00:00:00 | | 2008-10-09 | 11,559,000 | 48.51 | 49.07 | 37.26 | 39.70 | 00:00:00 | | 2008-10-10 | 10,764,100 | 38.00 | 41.99 | 32.73 | 39.50 | 00:00:00 | | 2008-10-13 | 5,554,000 | 42.43 | 44.87 | 39.63 | 44.00 | 00:00:00 | | 2008-10-14 | 6,761,200 | 46.36 | 48.53 | 44.30 | 46.07 | 00:00:00 | | 2008-10-15 | 4,769,600 | 44.93 | 46.55 | 40.88 | 41.71 | 00:00:00 | | 2008-10-16 | 5,588,600 | 42.11 | 43.26 | 38.09 | 42.31 | 00:00:00 | | 2008-10-17 | 4,508,200 | 40.00 | 45.15 | 40.00 | 43.14 | 00:00:00 | | 2008-10-20 | 3,115,500 | 43.56 | 45.23 | 42.36 | 44.31 | 00:00:00 | | 2008-10-21 | 3,862,400 | 43.84 | 45.54 | 42.65 | 42.97 | 00:00:00 | | 2008-10-22 | 5,311,700 | 42.11 | 42.46 | 37.00 | 37.24 | 00:00:00 | | 2008-10-23 | 5,638,000 | 38.01 | 39.00 | 33.28 | 36.31 | 00:00:00 | | 2008-10-24 | 5,344,400 | 34.00 | 39.98 | 32.27 | 38.87 | 00:00:00 | | 2008-10-27 | 4,591,400 | 38.65 | 39.14 | 35.95 | 36.21 | 00:00:00 | | 2008-10-28 | 5,998,700 | 37.33 | 42.18 | 36.85 | 41.67 | 00:00:00 | | 2008-10-29 | 4,733,000 | 40.63 | 43.55 | 39.48 | 40.55 | 00:00:00 | | 2008-10-30 | 5,560,000 | 41.68 | 44.00 | 41.68 | 43.16 | 00:00:00 | | 2008-10-31 | 5,478,800 | 42.93 | 44.63 | 40.92 | 44.28 | 00:00:00 | | 2008-11-03 | 2,724,900 | 44.03 | 44.95 | 42.87 | 43.88 | 00:00:00 | | 2008-11-04 | 5,999,000 | 44.40 | 48.93 | 43.23 | 48.52 | 00:00:00 | | 2008-11-05 | 4,088,300 | 47.81 | 49.36 | 45.18 | 45.47 | 00:00:00 | | 2008-11-06 | 4,599,000 | 45.00 | 46.21 | 43.61 | 44.32 | 00:00:00 | | 2008-11-07 | 3,324,800 | 44.67 | 46.94 | 44.00 | 46.29 | 00:00:00 | | 2008-11-10 | 3,348,300 | 46.95 | 47.59 | 45.49 | 46.28 | 00:00:00 | | 2008-11-11 | 4,031,300 | 45.64 | 46.03 | 43.55 | 44.13 | 00:00:00 | | 2008-11-12 | 4,256,800 | 43.42 | 43.84 | 40.08 | 40.56 | 00:00:00 | | 2008-11-13 | 5,808,600 | 40.95 | 44.74 | 38.31 | 44.44 | 00:00:00 | | 2008-11-14 | 3,831,700 | 43.43 | 45.98 | 41.50 | 41.77 | 00:00:00 | | 2008-11-17 | 3,444,400 | 41.44 | 41.72 | 38.41 | 38.68 | 00:00:00 | | 2008-11-18 | 4,705,000 | 38.79 | 39.99 | 37.26 | 39.62 | 00:00:00 | | 2008-11-19 | 5,496,500 | 39.20 | 40.07 | 35.57 | 35.91 | 00:00:00 | | 2008-11-20 | 8,847,500 | 35.33 | 35.73 | 29.68 | 30.38 | 00:00:00 | | 2008-11-21 | 7,354,400 | 31.48 | 33.87 | 30.57 | 33.71 | 00:00:00 | | 2008-11-24 | 6,864,900 | 35.13 | 39.44 | 34.45 | 39.15 | 00:00:00 | | 2008-11-25 | 7,839,200 | 39.35 | 43.20 | 38.02 | 42.57 | 00:00:00 | | 2008-11-26 | 5,195,700 | 42.85 | 45.25 | 41.14 | 44.67 | 00:00:00 | | 2008-11-28 | 2,570,000 | 44.70 | 46.89 | 44.70 | 46.30 | 00:00:00 | | 2008-12-01 | 6,305,700 | 44.77 | 45.00 | 40.64 | 41.32 | 00:00:00 | | 2008-12-02 | 5,824,500 | 42.41 | 44.29 | 41.40 | 42.79 | 00:00:00 | | 2008-12-03 | 5,765,600 | 41.13 | 43.93 | 40.65 | 43.60 | 00:00:00 | | 2008-12-04 | 4,917,700 | 42.55 | 44.35 | 41.22 | 41.77 | 00:00:00 | | 2008-12-05 | 8,222,300 | 41.33 | 44.52 | 41.24 | 44.36 | 00:00:00 | | 2008-12-08 | 5,943,600 | 45.56 | 46.37 | 43.45 | 44.14 | 00:00:00 | | 2008-12-09 | 5,071,400 | 43.53 | 44.98 | 43.07 | 43.56 | 00:00:00 | | 2008-12-10 | 3,730,700 | 44.00 | 44.52 | 42.54 | 43.28 | 00:00:00 | | 2008-12-11 | 4,774,500 | 42.46 | 44.19 | 41.96 | 42.12 | 00:00:00 | | 2008-12-12 | 5,087,000 | 41.33 | 41.80 | 39.81 | 41.44 | 00:00:00 | | 2008-12-15 | 4,515,000 | 41.53 | 42.31 | 40.85 | 41.06 | 00:00:00 | | 2008-12-16 | 5,881,600 | 41.87 | 46.25 | 40.61 | 46.15 | 00:00:00 | | 2008-12-17 | 4,435,800 | 45.19 | 47.88 | 45.18 | 46.52 | 00:00:00 | | 2008-12-18 | 4,155,400 | 45.01 | 47.75 | 44.15 | 44.70 | 00:00:00 | | 2008-12-19 | 4,931,300 | 45.23 | 46.56 | 44.35 | 45.35 | 00:00:00 | | 2008-12-22 | 3,147,100 | 45.40 | 46.00 | 43.55 | 44.15 | 00:00:00 | | 2008-12-23 | 2,142,200 | 45.04 | 45.54 | 43.75 | 43.87 | 00:00:00 | | 2008-12-24 | 857,800 | 43.90 | 44.40 | 43.38 | 44.10 | 00:00:00 | | 2008-12-26 | 1,107,500 | 44.55 | 45.15 | 43.45 | 43.89 | 00:00:00 | | 2008-12-29 | 2,174,100 | 43.86 | 44.18 | 42.42 | 43.25 | 00:00:00 | | 2008-12-30 | 2,547,600 | 43.78 | 45.71 | 43.68 | 45.60 | 00:00:00 | | 2008-12-31 | 2,789,400 | 45.50 | 46.20 | 45.04 | 45.84 | 00:00:00 | | 2009-01-02 | 2,511,000 | 46.35 | 46.72 | 45.00 | 46.28 | 00:00:00 | | 2009-01-05 | 2,785,100 | 45.99 | 46.57 | 45.00 | 45.66 | 00:00:00 | | 2009-01-06 | 3,297,200 | 46.03 | 46.96 | 45.07 | 45.65 | 00:00:00 | | 2009-01-07 | 3,609,400 | 45.08 | 45.36 | 43.67 | 44.04 | 00:00:00 | | 2009-01-08 | 2,757,000 | 43.85 | 45.32 | 43.61 | 45.13 | 00:00:00 | | 2009-01-09 | 3,835,200 | 45.22 | 45.30 | 43.31 | 43.74 | 00:00:00 | | 2009-01-12 | 5,060,600 | 43.51 | 44.01 | 40.86 | 41.55 | 00:00:00 | | 2009-01-13 | 5,698,400 | 41.00 | 42.28 | 39.78 | 40.17 | 00:00:00 | | 2009-01-14 | 4,546,400 | 39.12 | 39.47 | 37.63 | 38.30 | 00:00:00 | | 2009-01-15 | 4,850,600 | 38.36 | 40.08 | 37.03 | 38.65 | 00:00:00 | | 2009-01-16 | 5,007,900 | 39.61 | 41.50 | 38.76 | 39.80 | 00:00:00 | | 2009-01-20 | 8,893,500 | 39.26 | 39.45 | 33.51 | 33.55 | 00:00:00 | | 2009-01-21 | 8,678,200 | 34.97 | 36.60 | 34.68 | 36.27 | 00:00:00 | | 2009-01-22 | 46,317,400 | 32.21 | 33.50 | 22.08 | 22.90 | 00:00:00 | | 2009-01-23 | 35,529,600 | 23.34 | 28.44 | 23.04 | 24.49 | 00:00:00 | | 2009-01-26 | 26,748,200 | 24.92 | 25.09 | 19.35 | 19.62 | 00:00:00 | | 2009-01-27 | 24,341,500 | 20.55 | 22.75 | 19.67 | 22.14 | 00:00:00 | | 2009-01-28 | 20,254,600 | 25.19 | 26.16 | 23.91 | 25.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
