|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,999,500 | 33.10 | 33.36 | 32.72 | 33.25 | 00:00:00 | | 2009-07-22 | 2,933,300 | 33.00 | 33.75 | 32.54 | 33.45 | 00:00:00 | | 2009-07-23 | 5,844,000 | 33.55 | 35.90 | 33.31 | 35.55 | 00:00:00 | | 2009-07-24 | 3,381,000 | 35.24 | 36.15 | 34.86 | 35.87 | 00:00:00 | | 2009-07-27 | 3,662,600 | 35.86 | 36.92 | 35.71 | 36.85 | 00:00:00 | | 2009-07-28 | 3,882,900 | 36.32 | 37.24 | 36.11 | 36.60 | 00:00:00 | | 2009-07-29 | 6,004,100 | 35.46 | 36.08 | 34.78 | 35.45 | 00:00:00 | | 2009-07-30 | 6,673,900 | 35.99 | 38.40 | 35.82 | 37.81 | 00:00:00 | | 2009-07-31 | 4,803,000 | 37.43 | 37.97 | 36.49 | 37.86 | 00:00:00 | | 2009-08-03 | 3,945,500 | 38.42 | 38.99 | 38.05 | 38.95 | 00:00:00 | | 2009-08-04 | 4,414,700 | 38.67 | 39.90 | 38.48 | 39.85 | 00:00:00 | | 2009-08-05 | 5,286,600 | 39.91 | 40.51 | 39.24 | 40.27 | 00:00:00 | | 2009-08-06 | 4,714,500 | 40.37 | 40.53 | 38.78 | 39.79 | 00:00:00 | | 2009-08-07 | 5,290,600 | 40.27 | 42.09 | 40.06 | 41.70 | 00:00:00 | | 2009-08-10 | 3,083,400 | 41.61 | 41.71 | 40.38 | 40.93 | 00:00:00 | | 2009-08-11 | 3,746,000 | 40.69 | 41.06 | 40.13 | 40.23 | 00:00:00 | | 2009-08-12 | 5,370,600 | 40.32 | 42.53 | 40.05 | 42.12 | 00:00:00 | | 2009-08-13 | 2,946,600 | 42.61 | 42.74 | 41.72 | 42.49 | 00:00:00 | | 2009-08-14 | 3,278,000 | 42.49 | 42.72 | 41.32 | 42.06 | 00:00:00 | | 2009-08-17 | 4,556,900 | 41.14 | 41.17 | 39.61 | 39.68 | 00:00:00 | | 2009-08-18 | 2,631,900 | 39.80 | 40.62 | 39.51 | 40.44 | 00:00:00 | | 2009-08-19 | 2,832,500 | 39.91 | 41.01 | 39.41 | 40.58 | 00:00:00 | | 2009-08-20 | 5,927,400 | 40.64 | 41.73 | 39.82 | 40.13 | 00:00:00 | | 2009-08-21 | 5,863,800 | 40.56 | 42.20 | 40.30 | 41.87 | 00:00:00 | | 2009-08-24 | 3,220,800 | 42.20 | 42.63 | 40.93 | 41.20 | 00:00:00 | | 2009-08-25 | 3,987,400 | 41.41 | 42.06 | 41.23 | 41.75 | 00:00:00 | | 2009-08-26 | 3,731,900 | 41.75 | 41.99 | 40.90 | 41.39 | 00:00:00 | | 2009-08-27 | 3,662,400 | 41.02 | 41.32 | 40.18 | 41.00 | 00:00:00 | | 2009-08-28 | 3,216,800 | 41.38 | 41.49 | 40.45 | 40.70 | 00:00:00 | | 2009-08-31 | 3,538,100 | 40.01 | 40.71 | 39.97 | 40.62 | 00:00:00 | | 2009-09-01 | 6,644,000 | 40.37 | 40.69 | 38.05 | 38.15 | 00:00:00 | | 2009-09-02 | 4,143,100 | 37.99 | 39.41 | 37.74 | 38.70 | 00:00:00 | | 2009-09-03 | 3,738,600 | 39.09 | 39.30 | 37.90 | 38.86 | 00:00:00 | | 2009-09-04 | 4,261,200 | 38.76 | 39.07 | 37.82 | 38.20 | 00:00:00 | | 2009-09-08 | 4,088,400 | 38.95 | 39.28 | 38.57 | 39.28 | 00:00:00 | | 2009-09-09 | 4,113,800 | 38.91 | 40.25 | 38.83 | 39.91 | 00:00:00 | | 2009-09-10 | 3,218,900 | 39.86 | 40.84 | 38.68 | 40.28 | 00:00:00 | | 2009-09-11 | 3,707,900 | 40.46 | 41.05 | 39.76 | 40.86 | 00:00:00 | | 2009-09-14 | 3,426,300 | 40.57 | 41.82 | 39.94 | 41.76 | 00:00:00 | | 2009-09-15 | 3,606,600 | 41.76 | 41.93 | 41.04 | 41.61 | 00:00:00 | | 2009-09-16 | 5,188,800 | 41.33 | 43.39 | 41.28 | 43.02 | 00:00:00 | | 2009-09-17 | 4,420,400 | 42.90 | 44.07 | 42.37 | 42.70 | 00:00:00 | | 2009-09-18 | 4,185,400 | 42.75 | 43.31 | 42.50 | 42.75 | 00:00:00 | | 2009-09-21 | 3,519,000 | 42.06 | 42.64 | 41.78 | 42.28 | 00:00:00 | | 2009-09-22 | 2,876,300 | 42.59 | 43.04 | 42.55 | 42.79 | 00:00:00 | | 2009-09-23 | 3,283,900 | 42.75 | 43.35 | 41.92 | 41.92 | 00:00:00 | | 2009-09-24 | 3,702,300 | 42.09 | 42.62 | 41.00 | 41.20 | 00:00:00 | | 2009-09-25 | 2,969,200 | 41.00 | 41.85 | 40.47 | 40.69 | 00:00:00 | | 2009-09-28 | 3,207,400 | 40.78 | 42.56 | 40.67 | 42.46 | 00:00:00 | | 2009-09-29 | 5,858,600 | 42.51 | 43.83 | 42.30 | 42.83 | 00:00:00 | | 2009-09-30 | 4,572,000 | 42.88 | 43.40 | 42.02 | 42.74 | 00:00:00 | | 2009-10-01 | 5,442,900 | 42.44 | 42.75 | 40.55 | 40.71 | 00:00:00 | | 2009-10-02 | 4,043,500 | 40.08 | 41.52 | 39.82 | 41.10 | 00:00:00 | | 2009-10-05 | 4,106,300 | 41.22 | 41.72 | 41.01 | 41.57 | 00:00:00 | | 2009-10-06 | 3,904,200 | 42.38 | 43.72 | 42.21 | 43.02 | 00:00:00 | | 2009-10-07 | 2,953,700 | 42.93 | 43.39 | 42.52 | 43.18 | 00:00:00 | | 2009-10-08 | 3,732,100 | 43.48 | 44.49 | 43.45 | 43.70 | 00:00:00 | | 2009-10-09 | 3,886,200 | 43.33 | 45.05 | 43.33 | 45.01 | 00:00:00 | | 2009-10-12 | 3,792,600 | 45.31 | 45.92 | 45.00 | 45.71 | 00:00:00 | | 2009-10-13 | 4,437,300 | 45.54 | 45.67 | 44.80 | 45.15 | 00:00:00 | | 2009-10-14 | 3,928,900 | 45.69 | 46.18 | 45.39 | 45.91 | 00:00:00 | | 2009-10-15 | 3,314,000 | 45.46 | 45.82 | 45.26 | 45.59 | 00:00:00 | | 2009-10-16 | 4,008,200 | 44.80 | 45.59 | 44.43 | 45.20 | 00:00:00 | | 2009-10-19 | 3,444,300 | 45.44 | 46.62 | 45.38 | 46.20 | 00:00:00 | | 2009-10-20 | 3,833,500 | 46.10 | 46.19 | 45.47 | 45.72 | 00:00:00 | | 2009-10-21 | 3,260,100 | 45.70 | 46.41 | 44.75 | 44.82 | 00:00:00 | | 2009-10-22 | 3,384,100 | 44.79 | 45.77 | 44.31 | 45.68 | 00:00:00 | | 2009-10-23 | 3,194,600 | 45.67 | 45.81 | 44.22 | 44.41 | 00:00:00 | | 2009-10-26 | 3,779,800 | 44.36 | 44.74 | 42.56 | 42.88 | 00:00:00 | | 2009-10-27 | 4,421,800 | 43.02 | 43.60 | 42.16 | 42.31 | 00:00:00 | | 2009-10-28 | 6,669,000 | 42.05 | 42.52 | 40.49 | 40.58 | 00:00:00 | | 2009-10-29 | 7,216,100 | 42.15 | 43.43 | 41.75 | 43.17 | 00:00:00 | | 2009-10-30 | 6,514,500 | 42.83 | 43.10 | 41.02 | 41.49 | 00:00:00 | | 2009-11-02 | 3,552,800 | 41.72 | 42.45 | 40.37 | 41.32 | 00:00:00 | | 2009-11-03 | 5,164,800 | 40.59 | 41.54 | 40.07 | 41.51 | 00:00:00 | | 2009-11-04 | 4,388,600 | 41.96 | 42.65 | 41.15 | 41.37 | 00:00:00 | | 2009-11-05 | 4,463,300 | 41.95 | 42.70 | 41.34 | 42.57 | 00:00:00 | | 2009-11-06 | 2,832,500 | 41.76 | 42.52 | 41.39 | 42.19 | 00:00:00 | | 2009-11-09 | 3,751,800 | 42.87 | 43.98 | 42.66 | 43.93 | 00:00:00 | | 2009-11-10 | 3,194,800 | 43.49 | 44.23 | 43.29 | 44.00 | 00:00:00 | | 2009-11-11 | 3,733,300 | 44.38 | 45.03 | 44.23 | 44.94 | 00:00:00 | | 2009-11-12 | 3,765,900 | 44.84 | 44.87 | 43.98 | 44.09 | 00:00:00 | | 2009-11-13 | 2,810,100 | 44.15 | 45.14 | 44.15 | 44.64 | 00:00:00 | | 2009-11-16 | 2,896,400 | 44.93 | 45.72 | 44.88 | 45.37 | 00:00:00 | | 2009-11-17 | 2,495,500 | 45.28 | 45.37 | 44.64 | 45.24 | 00:00:00 | | 2009-11-18 | 2,565,900 | 45.10 | 45.37 | 44.49 | 44.94 | 00:00:00 | | 2009-11-19 | 4,270,300 | 44.63 | 44.70 | 43.23 | 43.84 | 00:00:00 | | 2009-11-20 | 4,753,700 | 44.61 | 45.10 | 43.97 | 44.10 | 00:00:00 | | 2009-11-23 | 3,542,200 | 44.90 | 45.23 | 44.64 | 44.88 | 00:00:00 | | 2009-11-24 | 3,385,100 | 44.70 | 44.88 | 44.07 | 44.52 | 00:00:00 | | 2009-11-25 | 2,404,700 | 44.83 | 45.55 | 44.62 | 45.43 | 00:00:00 | | 2009-11-27 | 2,216,600 | 44.19 | 44.41 | 43.51 | 43.65 | 00:00:00 | | 2009-11-30 | 6,035,900 | 44.87 | 46.19 | 44.70 | 46.03 | 00:00:00 | | 2009-12-01 | 4,841,800 | 46.03 | 47.05 | 45.72 | 46.40 | 00:00:00 | | 2009-12-02 | 3,190,700 | 46.52 | 47.07 | 45.88 | 46.73 | 00:00:00 | | 2009-12-03 | 4,440,200 | 46.99 | 47.40 | 45.34 | 45.44 | 00:00:00 | | 2009-12-04 | 4,477,900 | 46.22 | 46.68 | 45.00 | 45.83 | 00:00:00 | | 2009-12-07 | 3,059,600 | 45.96 | 46.57 | 45.53 | 45.73 | 00:00:00 | | 2009-12-08 | 3,452,800 | 45.93 | 46.43 | 45.59 | 45.82 | 00:00:00 | | 2009-12-09 | 3,263,200 | 46.01 | 46.06 | 45.01 | 45.68 | 00:00:00 | | 2009-12-10 | 4,008,100 | 46.09 | 46.80 | 45.86 | 46.43 | 00:00:00 | | 2009-12-11 | 2,565,500 | 46.51 | 46.65 | 45.97 | 46.55 | 00:00:00 | | 2009-12-14 | 3,053,600 | 46.83 | 47.18 | 46.60 | 47.14 | 00:00:00 | | 2009-12-15 | 3,227,400 | 46.96 | 47.52 | 46.63 | 46.75 | 00:00:00 | | 2009-12-16 | 3,502,300 | 47.15 | 47.75 | 47.01 | 47.06 | 00:00:00 | | 2009-12-17 | 2,763,500 | 46.86 | 46.98 | 46.05 | 46.06 | 00:00:00 | | 2009-12-18 | 3,751,300 | 46.37 | 46.42 | 45.54 | 46.16 | 00:00:00 | | 2009-12-21 | 2,310,400 | 46.36 | 46.76 | 46.08 | 46.18 | 00:00:00 | | 2009-12-22 | 2,494,300 | 46.45 | 46.71 | 45.97 | 46.33 | 00:00:00 | | 2009-12-23 | 1,429,100 | 46.60 | 46.74 | 46.26 | 46.60 | 00:00:00 | | 2009-12-24 | 632,300 | 46.77 | 47.00 | 46.38 | 46.79 | 00:00:00 | | 2009-12-28 | 1,516,700 | 46.89 | 47.25 | 46.61 | 46.80 | 00:00:00 | | 2009-12-29 | 1,222,700 | 47.00 | 47.28 | 46.86 | 46.95 | 00:00:00 | | 2009-12-30 | 1,162,700 | 46.88 | 46.97 | 46.58 | 46.88 | 00:00:00 | | 2009-12-31 | 1,446,300 | 47.01 | 47.15 | 46.24 | 46.25 | 00:00:00 | | 2010-01-04 | 2,362,000 | 46.50 | 47.70 | 46.50 | 47.57 | 00:00:00 | | 2010-01-05 | 3,965,300 | 47.49 | 49.08 | 47.06 | 48.95 | 00:00:00 | | 2010-01-06 | 2,925,800 | 49.83 | 49.83 | 48.72 | 49.38 | 00:00:00 | | 2010-01-07 | 2,767,900 | 49.41 | 50.00 | 49.00 | 49.91 | 00:00:00 | | 2010-01-08 | 2,196,700 | 49.66 | 49.66 | 48.75 | 49.41 | 00:00:00 | | 2010-01-11 | 2,849,600 | 49.87 | 50.78 | 49.71 | 50.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
