|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 20,254,600 | 25.19 | 26.16 | 23.91 | 25.06 | 00:00:00 | | 2009-01-29 | 9,604,900 | 23.92 | 24.63 | 23.10 | 23.34 | 00:00:00 | | 2009-01-30 | 7,759,200 | 24.15 | 24.15 | 22.67 | 23.21 | 00:00:00 | | 2009-02-02 | 9,557,900 | 22.82 | 23.68 | 21.91 | 23.03 | 00:00:00 | | 2009-02-03 | 17,973,100 | 24.15 | 25.20 | 21.68 | 22.63 | 00:00:00 | | 2009-02-04 | 13,894,100 | 22.75 | 23.42 | 20.91 | 21.05 | 00:00:00 | | 2009-02-05 | 11,320,500 | 21.11 | 23.86 | 20.66 | 23.11 | 00:00:00 | | 2009-02-06 | 22,667,200 | 23.20 | 23.75 | 20.28 | 21.80 | 00:00:00 | | 2009-02-09 | 9,964,300 | 22.66 | 24.02 | 22.33 | 23.69 | 00:00:00 | | 2009-02-10 | 11,507,600 | 23.37 | 24.17 | 22.02 | 22.13 | 00:00:00 | | 2009-02-11 | 7,340,400 | 22.79 | 23.00 | 21.89 | 22.34 | 00:00:00 | | 2009-02-12 | 8,984,700 | 21.41 | 22.35 | 21.05 | 22.09 | 00:00:00 | | 2009-02-13 | 8,745,900 | 22.12 | 22.12 | 20.20 | 20.51 | 00:00:00 | | 2009-02-17 | 15,915,600 | 19.55 | 19.97 | 17.35 | 17.64 | 00:00:00 | | 2009-02-18 | 10,726,800 | 18.20 | 18.62 | 17.52 | 18.17 | 00:00:00 | | 2009-02-19 | 12,273,200 | 18.62 | 18.72 | 16.06 | 16.32 | 00:00:00 | | 2009-02-20 | 19,888,600 | 16.00 | 17.66 | 15.12 | 17.01 | 00:00:00 | | 2009-02-23 | 10,996,500 | 17.58 | 17.75 | 15.72 | 15.80 | 00:00:00 | | 2009-02-24 | 19,761,900 | 15.73 | 16.75 | 15.04 | 16.64 | 00:00:00 | | 2009-02-25 | 13,910,500 | 16.63 | 16.75 | 15.07 | 16.11 | 00:00:00 | | 2009-02-26 | 19,578,000 | 18.03 | 20.08 | 17.81 | 18.96 | 00:00:00 | | 2009-02-27 | 17,424,400 | 17.09 | 17.78 | 16.23 | 16.76 | 00:00:00 | | 2009-03-02 | 11,335,200 | 15.71 | 16.52 | 15.57 | 16.01 | 00:00:00 | | 2009-03-03 | 17,254,000 | 16.65 | 16.65 | 13.95 | 14.18 | 00:00:00 | | 2009-03-04 | 11,887,500 | 15.27 | 15.48 | 13.66 | 14.99 | 00:00:00 | | 2009-03-05 | 15,286,200 | 14.50 | 14.54 | 13.14 | 13.63 | 00:00:00 | | 2009-03-06 | 13,611,500 | 14.11 | 14.18 | 12.65 | 13.44 | 00:00:00 | | 2009-03-09 | 19,083,400 | 11.14 | 12.49 | 10.83 | 11.49 | 00:00:00 | | 2009-03-10 | 15,667,200 | 11.79 | 13.23 | 11.33 | 13.22 | 00:00:00 | | 2009-03-11 | 11,724,800 | 13.43 | 13.82 | 12.82 | 13.62 | 00:00:00 | | 2009-03-12 | 13,913,400 | 13.61 | 15.13 | 12.57 | 14.92 | 00:00:00 | | 2009-03-13 | 14,191,500 | 15.19 | 15.92 | 13.50 | 14.58 | 00:00:00 | | 2009-03-16 | 12,011,600 | 15.13 | 16.56 | 14.90 | 14.98 | 00:00:00 | | 2009-03-17 | 10,809,400 | 15.42 | 16.18 | 14.33 | 16.15 | 00:00:00 | | 2009-03-18 | 22,183,000 | 16.10 | 21.09 | 15.72 | 21.04 | 00:00:00 | | 2009-03-19 | 17,698,000 | 21.33 | 21.85 | 19.62 | 19.86 | 00:00:00 | | 2009-03-20 | 11,478,700 | 20.11 | 20.11 | 18.04 | 18.38 | 00:00:00 | | 2009-03-23 | 13,480,400 | 19.49 | 21.70 | 19.29 | 21.69 | 00:00:00 | | 2009-03-24 | 12,581,500 | 20.79 | 22.92 | 20.30 | 21.60 | 00:00:00 | | 2009-03-25 | 15,703,500 | 21.81 | 22.20 | 18.60 | 19.89 | 00:00:00 | | 2009-03-26 | 10,926,900 | 20.22 | 20.97 | 19.61 | 20.72 | 00:00:00 | | 2009-03-27 | 9,510,700 | 20.10 | 20.57 | 19.70 | 19.81 | 00:00:00 | | 2009-03-30 | 9,835,000 | 18.72 | 18.87 | 17.50 | 17.60 | 00:00:00 | | 2009-03-31 | 9,423,300 | 18.23 | 19.50 | 18.00 | 19.36 | 00:00:00 | | 2009-04-01 | 12,124,000 | 18.62 | 19.04 | 17.25 | 18.75 | 00:00:00 | | 2009-04-02 | 11,014,400 | 19.75 | 21.00 | 19.65 | 20.61 | 00:00:00 | | 2009-04-03 | 8,732,000 | 20.59 | 21.13 | 19.89 | 21.05 | 00:00:00 | | 2009-04-06 | 6,092,600 | 20.22 | 21.05 | 20.00 | 20.66 | 00:00:00 | | 2009-04-07 | 7,729,500 | 20.39 | 20.65 | 19.72 | 20.17 | 00:00:00 | | 2009-04-08 | 8,114,700 | 21.80 | 22.09 | 20.33 | 20.89 | 00:00:00 | | 2009-04-09 | 14,216,800 | 21.90 | 24.98 | 21.75 | 24.95 | 00:00:00 | | 2009-04-13 | 11,232,800 | 24.44 | 25.86 | 23.86 | 25.76 | 00:00:00 | | 2009-04-14 | 12,104,700 | 25.03 | 26.30 | 23.70 | 23.90 | 00:00:00 | | 2009-04-15 | 7,321,200 | 23.72 | 25.19 | 22.90 | 25.11 | 00:00:00 | | 2009-04-16 | 11,991,100 | 25.34 | 27.32 | 24.69 | 26.71 | 00:00:00 | | 2009-04-17 | 12,359,100 | 26.25 | 29.28 | 26.25 | 28.70 | 00:00:00 | | 2009-04-20 | 16,939,500 | 27.24 | 27.46 | 24.88 | 24.97 | 00:00:00 | | 2009-04-21 | 18,477,500 | 23.92 | 29.38 | 23.58 | 29.23 | 00:00:00 | | 2009-04-22 | 13,755,000 | 27.49 | 29.63 | 26.91 | 27.66 | 00:00:00 | | 2009-04-23 | 8,637,500 | 28.12 | 28.94 | 27.23 | 28.66 | 00:00:00 | | 2009-04-24 | 8,979,300 | 28.56 | 29.25 | 27.80 | 28.62 | 00:00:00 | | 2009-04-27 | 8,111,900 | 27.97 | 28.66 | 27.49 | 28.05 | 00:00:00 | | 2009-04-28 | 7,691,200 | 27.75 | 28.39 | 27.50 | 27.58 | 00:00:00 | | 2009-04-29 | 9,172,400 | 28.24 | 29.67 | 27.71 | 29.13 | 00:00:00 | | 2009-04-30 | 12,065,600 | 29.47 | 30.45 | 28.60 | 28.89 | 00:00:00 | | 2009-05-01 | 6,062,000 | 28.98 | 29.74 | 28.60 | 29.32 | 00:00:00 | | 2009-05-04 | 9,854,700 | 29.94 | 30.53 | 28.74 | 30.24 | 00:00:00 | | 2009-05-05 | 7,481,000 | 30.07 | 31.75 | 29.80 | 30.82 | 00:00:00 | | 2009-05-06 | 12,817,800 | 31.76 | 33.79 | 31.10 | 33.48 | 00:00:00 | | 2009-05-07 | 10,465,400 | 34.46 | 35.24 | 32.86 | 33.08 | 00:00:00 | | 2009-05-08 | 10,901,400 | 33.56 | 37.66 | 33.40 | 37.66 | 00:00:00 | | 2009-05-11 | 9,844,600 | 36.25 | 36.34 | 33.40 | 33.67 | 00:00:00 | | 2009-05-12 | 8,091,600 | 34.79 | 35.12 | 32.88 | 34.26 | 00:00:00 | | 2009-05-13 | 9,626,000 | 33.19 | 33.24 | 31.23 | 31.65 | 00:00:00 | | 2009-05-14 | 7,819,000 | 31.58 | 34.33 | 31.03 | 33.75 | 00:00:00 | | 2009-05-15 | 7,049,600 | 33.39 | 33.40 | 32.00 | 32.14 | 00:00:00 | | 2009-05-18 | 10,089,800 | 32.82 | 35.73 | 32.50 | 35.52 | 00:00:00 | | 2009-05-19 | 8,074,300 | 35.34 | 35.82 | 34.02 | 34.08 | 00:00:00 | | 2009-05-20 | 9,528,700 | 35.14 | 36.88 | 34.30 | 34.40 | 00:00:00 | | 2009-05-21 | 6,577,900 | 33.90 | 34.46 | 33.18 | 34.11 | 00:00:00 | | 2009-05-22 | 5,637,400 | 34.32 | 35.15 | 33.55 | 34.48 | 00:00:00 | | 2009-05-26 | 6,811,500 | 34.20 | 36.44 | 34.05 | 36.44 | 00:00:00 | | 2009-05-27 | 7,776,000 | 36.11 | 36.30 | 33.50 | 33.56 | 00:00:00 | | 2009-05-28 | 7,493,400 | 34.13 | 36.10 | 34.02 | 36.07 | 00:00:00 | | 2009-05-29 | 7,654,400 | 36.09 | 36.09 | 34.40 | 35.50 | 00:00:00 | | 2009-06-01 | 8,119,700 | 36.17 | 37.62 | 35.83 | 36.26 | 00:00:00 | | 2009-06-02 | 6,241,600 | 36.47 | 37.73 | 36.30 | 36.50 | 00:00:00 | | 2009-06-03 | 8,493,400 | 36.46 | 36.46 | 33.63 | 34.18 | 00:00:00 | | 2009-06-04 | 7,968,600 | 34.88 | 35.32 | 33.88 | 34.29 | 00:00:00 | | 2009-06-05 | 7,195,600 | 35.25 | 35.25 | 33.00 | 33.52 | 00:00:00 | | 2009-06-08 | 5,364,300 | 33.28 | 34.16 | 32.82 | 33.80 | 00:00:00 | | 2009-06-09 | 4,921,700 | 33.83 | 33.99 | 33.02 | 33.76 | 00:00:00 | | 2009-06-10 | 4,849,300 | 34.19 | 34.25 | 33.14 | 33.51 | 00:00:00 | | 2009-06-11 | 3,783,500 | 33.60 | 34.60 | 33.15 | 33.81 | 00:00:00 | | 2009-06-12 | 3,767,900 | 33.54 | 33.72 | 32.51 | 32.81 | 00:00:00 | | 2009-06-15 | 4,391,300 | 32.50 | 32.58 | 31.50 | 31.62 | 00:00:00 | | 2009-06-16 | 3,642,900 | 31.83 | 32.25 | 31.27 | 31.28 | 00:00:00 | | 2009-06-17 | 6,950,900 | 31.17 | 31.32 | 28.83 | 29.74 | 00:00:00 | | 2009-06-18 | 4,562,000 | 29.81 | 30.69 | 29.75 | 30.57 | 00:00:00 | | 2009-06-19 | 4,684,200 | 30.99 | 31.32 | 30.56 | 31.10 | 00:00:00 | | 2009-06-22 | 5,328,400 | 30.69 | 30.69 | 29.22 | 29.25 | 00:00:00 | | 2009-06-23 | 4,625,900 | 29.42 | 30.60 | 29.18 | 30.16 | 00:00:00 | | 2009-06-24 | 4,122,400 | 30.82 | 31.71 | 30.33 | 30.98 | 00:00:00 | | 2009-06-25 | 3,963,200 | 31.07 | 31.98 | 30.47 | 31.92 | 00:00:00 | | 2009-06-26 | 2,738,700 | 31.54 | 32.04 | 31.32 | 31.82 | 00:00:00 | | 2009-06-29 | 3,184,300 | 31.96 | 32.23 | 31.50 | 31.85 | 00:00:00 | | 2009-06-30 | 3,981,200 | 31.74 | 31.88 | 30.59 | 31.09 | 00:00:00 | | 2009-07-01 | 3,626,900 | 31.23 | 31.70 | 31.07 | 31.27 | 00:00:00 | | 2009-07-02 | 4,874,100 | 31.03 | 31.16 | 29.39 | 29.43 | 00:00:00 | | 2009-07-06 | 4,212,500 | 29.35 | 30.00 | 29.00 | 29.96 | 00:00:00 | | 2009-07-07 | 4,675,000 | 29.96 | 30.00 | 29.08 | 29.15 | 00:00:00 | | 2009-07-08 | 6,542,500 | 29.32 | 29.81 | 28.17 | 28.80 | 00:00:00 | | 2009-07-09 | 3,813,000 | 29.39 | 29.46 | 28.68 | 28.95 | 00:00:00 | | 2009-07-10 | 3,892,400 | 28.74 | 28.90 | 28.25 | 28.65 | 00:00:00 | | 2009-07-13 | 6,323,700 | 28.96 | 30.68 | 28.44 | 30.66 | 00:00:00 | | 2009-07-14 | 5,232,000 | 30.49 | 31.54 | 30.47 | 31.38 | 00:00:00 | | 2009-07-15 | 7,742,400 | 31.75 | 32.72 | 31.43 | 32.38 | 00:00:00 | | 2009-07-16 | 5,422,500 | 31.80 | 32.26 | 31.24 | 31.59 | 00:00:00 | | 2009-07-17 | 3,468,400 | 31.51 | 31.76 | 31.00 | 31.50 | 00:00:00 | | 2009-07-20 | 4,068,300 | 31.71 | 32.88 | 31.71 | 32.68 | 00:00:00 | | 2009-07-21 | 4,999,500 | 33.10 | 33.36 | 32.72 | 33.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
