|
 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 | | 2000-06-23 | 339,600 | 47.25 | 48.38 | 47.06 | 47.31 | 00:00:00 | | 2000-06-26 | 460,400 | 47.25 | 47.31 | 46.50 | 46.69 | 00:00:00 | | 2000-06-27 | 434,400 | 46.75 | 47.75 | 46.56 | 47.62 | 00:00:00 | | 2000-06-28 | 565,600 | 47.38 | 48.00 | 47.25 | 47.80 | 00:00:00 | | 2000-06-29 | 734,000 | 47.62 | 47.62 | 46.00 | 46.00 | 00:00:00 | | 2000-06-30 | 651,600 | 46.00 | 47.00 | 45.69 | 45.94 | 00:00:00 | | 2000-07-03 | 201,200 | 45.69 | 47.00 | 45.31 | 46.94 | 00:00:00 | | 2000-07-05 | 2,050,800 | 46.94 | 47.31 | 45.06 | 45.06 | 00:00:00 | | 2000-07-06 | 831,200 | 45.25 | 45.81 | 45.06 | 45.38 | 00:00:00 | | 2000-07-07 | 655,400 | 45.62 | 47.88 | 45.56 | 47.56 | 00:00:00 | | 2000-07-10 | 861,800 | 47.50 | 48.81 | 47.19 | 48.31 | 00:00:00 | | 2000-07-11 | 842,400 | 48.50 | 49.88 | 48.44 | 49.56 | 00:00:00 | | 2000-07-12 | 1,011,000 | 50.00 | 51.44 | 49.75 | 50.56 | 00:00:00 | | 2000-07-13 | 1,306,800 | 50.50 | 51.88 | 50.44 | 51.75 | 00:00:00 | | 2000-07-14 | 566,200 | 51.50 | 52.00 | 51.31 | 51.88 | 00:00:00 | | 2000-07-17 | 1,061,600 | 51.62 | 51.69 | 49.88 | 50.19 | 00:00:00 | | 2000-07-18 | 616,000 | 50.00 | 50.25 | 48.38 | 48.62 | 00:00:00 | | 2000-07-19 | 420,800 | 48.81 | 49.31 | 48.50 | 49.00 | 00:00:00 | | 2000-07-20 | 325,600 | 49.44 | 50.50 | 49.25 | 50.12 | 00:00:00 | | 2000-07-21 | 449,800 | 50.31 | 50.31 | 49.56 | 49.75 | 00:00:00 | | 2000-07-24 | 466,400 | 49.75 | 51.38 | 49.69 | 51.06 | 00:00:00 | | 2000-07-25 | 391,600 | 50.50 | 51.56 | 50.38 | 51.56 | 00:00:00 | | 2000-07-26 | 1,245,400 | 51.94 | 53.62 | 51.44 | 52.62 | 00:00:00 | | 2000-07-27 | 930,800 | 53.44 | 54.31 | 53.38 | 53.62 | 00:00:00 | | 2000-07-28 | 700,000 | 53.62 | 53.69 | 52.94 | 53.44 | 00:00:00 | | 2000-07-31 | 754,000 | 53.56 | 53.62 | 51.94 | 51.94 | 00:00:00 | | 2000-08-01 | 1,116,400 | 52.19 | 55.19 | 52.19 | 54.81 | 00:00:00 | | 2000-08-02 | 738,800 | 54.75 | 54.75 | 54.19 | 54.44 | 00:00:00 | | 2000-08-03 | 638,000 | 54.38 | 55.75 | 54.19 | 55.31 | 00:00:00 | | 2000-08-04 | 735,200 | 55.50 | 55.81 | 53.38 | 55.56 | 00:00:00 | | 2000-08-07 | 698,800 | 55.00 | 56.75 | 54.81 | 56.50 | 00:00:00 | | 2000-08-08 | 486,000 | 55.12 | 56.06 | 55.12 | 55.50 | 00:00:00 | | 2000-08-09 | 732,000 | 54.75 | 55.12 | 53.56 | 55.06 | 00:00:00 | | 2000-08-10 | 735,400 | 55.00 | 55.31 | 54.31 | 54.44 | 00:00:00 | | 2000-08-11 | 1,064,000 | 54.62 | 56.94 | 54.62 | 56.31 | 00:00:00 | | 2000-08-14 | 877,600 | 57.06 | 58.94 | 57.06 | 58.81 | 00:00:00 | | 2000-08-15 | 1,277,200 | 58.00 | 58.19 | 57.31 | 57.69 | 00:00:00 | | 2000-08-16 | 1,075,000 | 56.75 | 57.00 | 54.12 | 55.06 | 00:00:00 | | 2000-08-17 | 472,600 | 55.31 | 55.81 | 54.69 | 55.25 | 00:00:00 | | 2000-08-18 | 414,000 | 55.12 | 55.31 | 54.56 | 54.69 | 00:00:00 | | 2000-08-21 | 458,800 | 54.12 | 55.19 | 53.50 | 55.12 | 00:00:00 | | 2000-08-22 | 299,200 | 54.12 | 55.69 | 54.12 | 55.19 | 00:00:00 | | 2000-08-23 | 464,600 | 55.25 | 55.25 | 53.88 | 54.44 | 00:00:00 | | 2000-08-24 | 297,600 | 54.19 | 54.44 | 53.69 | 53.81 | 00:00:00 | | 2000-08-25 | 274,000 | 53.94 | 54.06 | 53.25 | 53.69 | 00:00:00 | | 2000-08-28 | 6,614 | 26.91 | 27.31 | 26.72 | 27.13 | 00:00:00 | | 2000-08-29 | 11,664 | 27.06 | 27.06 | 26.16 | 26.22 | 00:00:00 | | 2000-08-30 | 748,400 | 51.94 | 54.75 | 51.94 | 54.19 | 00:00:00 | | 2000-08-31 | 572,000 | 53.56 | 55.88 | 53.56 | 54.02 | 00:00:00 | | 2000-09-01 | 421,800 | 54.25 | 54.31 | 52.88 | 53.44 | 00:00:00 | | 2000-09-05 | 384,000 | 53.25 | 54.31 | 53.06 | 54.06 | 00:00:00 | | 2000-09-06 | 379,000 | 54.06 | 55.88 | 54.06 | 54.88 | 00:00:00 | | 2000-09-07 | 1,252,800 | 56.62 | 58.12 | 56.12 | 57.50 | 00:00:00 | | 2000-09-08 | 1,561,600 | 57.50 | 60.25 | 57.38 | 60.25 | 00:00:00 | | 2000-09-11 | 1,417,800 | 60.06 | 61.06 | 59.81 | 61.00 | 00:00:00 | | 2000-09-12 | 736,000 | 60.88 | 61.31 | 60.50 | 61.06 | 00:00:00 | | 2000-09-13 | 1,224,200 | 61.12 | 61.38 | 59.94 | 60.31 | 00:00:00 | | 2000-09-14 | 1,103,200 | 60.25 | 60.81 | 59.88 | 60.69 | 00:00:00 | | 2000-09-15 | 1,194,000 | 61.00 | 61.12 | 60.19 | 60.88 | 00:00:00 | | 2000-09-18 | 1,729,400 | 60.50 | 60.50 | 58.81 | 60.19 | 00:00:00 | | 2000-09-19 | 684,400 | 59.62 | 62.31 | 59.56 | 60.31 | 00:00:00 | | 2000-09-20 | 610,800 | 59.94 | 61.19 | 59.75 | 61.19 | 00:00:00 | | 2000-09-21 | 556,000 | 61.00 | 61.50 | 60.94 | 61.25 | 00:00:00 | | 2000-09-22 | 1,304,600 | 61.31 | 63.69 | 61.31 | 62.81 | 00:00:00 | | 2000-09-25 | 495,200 | 63.00 | 63.81 | 62.38 | 63.75 | 00:00:00 | | 2000-09-26 | 2,572,800 | 63.75 | 67.50 | 63.75 | 66.00 | 00:00:00 | | 2000-09-27 | 1,602,600 | 65.75 | 66.38 | 65.12 | 65.44 | 00:00:00 | | 2000-09-28 | 676,000 | 65.50 | 65.62 | 64.50 | 64.56 | 00:00:00 | | 2000-09-29 | 692,000 | 64.56 | 65.12 | 64.00 | 64.62 | 00:00:00 | | 2000-10-02 | 796,800 | 63.88 | 65.81 | 63.25 | 65.44 | 00:00:00 | | 2000-10-03 | 1,093,200 | 65.00 | 68.00 | 64.56 | 67.00 | 00:00:00 | | 2000-10-04 | 605,800 | 66.88 | 67.94 | 66.25 | 66.31 | 00:00:00 | | 2000-10-05 | 444,400 | 66.31 | 67.69 | 66.31 | 67.56 | 00:00:00 | | 2000-10-06 | 1,432,400 | 66.19 | 67.19 | 64.56 | 65.12 | 00:00:00 | | 2000-10-09 | 260,000 | 64.69 | 64.88 | 64.06 | 64.44 | 00:00:00 | | 2000-10-10 | 712,800 | 63.75 | 64.81 | 63.19 | 63.19 | 00:00:00 | | 2000-10-11 | 967,200 | 62.88 | 63.25 | 62.31 | 62.38 | 00:00:00 | | 2000-10-12 | 705,200 | 62.75 | 62.75 | 60.12 | 60.25 | 00:00:00 | | 2000-10-13 | 758,600 | 60.31 | 61.94 | 60.31 | 61.69 | 00:00:00 | | 2000-10-16 | 1,295,600 | 61.69 | 61.69 | 60.50 | 61.19 | 00:00:00 | | 2000-10-17 | 599,800 | 61.19 | 61.19 | 59.94 | 60.19 | 00:00:00 | | 2000-10-18 | 779,200 | 59.00 | 59.69 | 58.38 | 59.12 | 00:00:00 | | 2000-10-19 | 1,670,000 | 59.12 | 62.44 | 59.00 | 60.88 | 00:00:00 | | 2000-10-20 | 992,800 | 60.81 | 64.88 | 60.31 | 63.69 | 00:00:00 | | 2000-10-23 | 558,600 | 63.50 | 63.69 | 61.38 | 62.44 | 00:00:00 | | 2000-10-24 | 845,200 | 62.31 | 63.88 | 61.81 | 62.50 | 00:00:00 | | 2000-10-25 | 1,812,800 | 63.50 | 67.62 | 63.50 | 65.88 | 00:00:00 | | 2000-10-26 | 1,842,000 | 65.50 | 68.19 | 63.81 | 65.06 | 00:00:00 | | 2000-10-27 | 1,074,800 | 65.06 | 68.62 | 64.94 | 68.00 | 00:00:00 | | 2000-10-30 | 2,184,200 | 68.00 | 73.25 | 67.88 | 71.56 | 00:00:00 | | 2000-10-31 | 1,918,600 | 73.44 | 74.94 | 71.19 | 73.06 | 00:00:00 | | 2000-11-01 | 1,565,400 | 71.75 | 72.88 | 70.44 | 71.19 | 00:00:00 | | 2000-11-02 | 745,600 | 70.88 | 71.38 | 69.44 | 70.00 | 00:00:00 | | 2000-11-03 | 1,114,800 | 70.00 | 71.81 | 68.94 | 69.94 | 00:00:00 | | 2000-11-06 | 1,469,600 | 69.94 | 72.81 | 69.38 | 71.56 | 00:00:00 | | 2000-11-07 | 905,000 | 71.31 | 71.38 | 69.44 | 70.25 | 00:00:00 | | 2000-11-08 | 773,800 | 70.00 | 70.88 | 69.62 | 69.75 | 00:00:00 | | 2000-11-09 | 1,058,400 | 69.81 | 73.00 | 69.75 | 73.00 | 00:00:00 | | 2000-11-10 | 880,000 | 72.75 | 73.94 | 71.81 | 72.38 | 00:00:00 | | 2000-11-13 | 944,200 | 72.00 | 72.31 | 69.69 | 70.19 | 00:00:00 | | 2000-11-14 | 860,800 | 70.06 | 71.94 | 70.06 | 71.81 | 00:00:00 | | 2000-11-15 | 864,800 | 71.88 | 71.94 | 69.00 | 69.12 | 00:00:00 | | 2000-11-16 | 821,400 | 68.69 | 70.75 | 68.69 | 69.50 | 00:00:00 | | 2000-11-17 | 795,600 | 69.75 | 69.81 | 67.75 | 68.00 | 00:00:00 | | 2000-11-20 | 540,000 | 68.00 | 68.25 | 66.88 | 67.81 | 00:00:00 | | 2000-11-21 | 940,800 | 67.50 | 67.56 | 66.69 | 66.94 | 00:00:00 | | 2000-11-22 | 999,000 | 67.00 | 67.00 | 64.75 | 64.94 | 00:00:00 | | 2000-11-24 | 304,000 | 65.12 | 66.00 | 65.00 | 65.69 | 00:00:00 | | 2000-11-27 | 596,400 | 66.50 | 67.31 | 66.19 | 66.94 | 00:00:00 | | 2000-11-28 | 898,200 | 67.00 | 69.44 | 66.75 | 69.44 | 00:00:00 | | 2000-11-29 | 630,600 | 68.88 | 70.44 | 68.88 | 69.94 | 00:00:00 | | 2000-11-30 | 677,800 | 70.06 | 71.44 | 69.31 | 70.38 | 00:00:00 | | 2000-12-01 | 471,800 | 70.12 | 70.69 | 69.19 | 69.75 | 00:00:00 | | 2000-12-04 | 746,200 | 69.94 | 69.94 | 68.94 | 69.12 | 00:00:00 | | 2000-12-05 | 1,164,800 | 69.38 | 69.94 | 69.00 | 69.50 | 00:00:00 | | 2000-12-06 | 978,400 | 69.88 | 70.50 | 69.25 | 69.62 | 00:00:00 | | 2000-12-07 | 677,400 | 69.88 | 69.94 | 68.94 | 69.25 | 00:00:00 | | 2000-12-08 | 1,031,800 | 69.75 | 69.75 | 68.06 | 68.94 | 00:00:00 | | 2000-12-11 | 819,200 | 69.62 | 69.62 | 68.19 | 68.38 | 00:00:00 | | 2000-12-12 | 1,207,200 | 68.88 | 70.75 | 67.94 | 69.88 | 00:00:00 | | 2000-12-13 | 645,600 | 70.00 | 70.62 | 67.31 | 67.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
