|
 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 | | 2010-01-11 | 2,849,600 | 49.87 | 50.78 | 49.71 | 50.71 | 00:00:00 | | 2010-01-12 | 3,848,800 | 51.39 | 51.72 | 50.27 | 50.45 | 00:00:00 | | 2010-01-13 | 2,552,100 | 50.62 | 51.12 | 50.43 | 51.00 | 00:00:00 | | 2010-01-14 | 2,266,900 | 51.16 | 51.79 | 50.68 | 51.67 | 00:00:00 | | 2010-01-15 | 2,974,700 | 51.55 | 51.73 | 50.67 | 51.11 | 00:00:00 | | 2010-01-19 | 3,263,800 | 51.24 | 52.16 | 50.94 | 52.10 | 00:00:00 | | 2010-01-20 | 2,652,800 | 51.78 | 51.78 | 50.75 | 51.15 | 00:00:00 | | 2010-01-21 | 4,061,900 | 51.49 | 51.54 | 50.10 | 50.47 | 00:00:00 | | 2010-01-22 | 4,188,000 | 50.29 | 50.62 | 49.00 | 49.10 | 00:00:00 | | 2010-01-25 | 4,946,000 | 50.01 | 50.74 | 50.01 | 50.18 | 00:00:00 | | 2010-01-26 | 4,917,300 | 49.98 | 51.00 | 49.64 | 49.72 | 00:00:00 | | 2010-01-27 | 4,176,700 | 49.74 | 50.16 | 49.07 | 49.81 | 00:00:00 | | 2010-01-28 | 4,209,500 | 50.35 | 50.48 | 48.81 | 49.19 | 00:00:00 | | 2010-01-29 | 4,232,600 | 49.56 | 49.85 | 48.20 | 48.43 | 00:00:00 | | 2010-02-01 | 3,435,100 | 48.59 | 49.47 | 48.59 | 49.18 | 00:00:00 | | 2010-02-02 | 5,010,900 | 49.35 | 49.83 | 48.71 | 49.70 | 00:00:00 | | 2010-02-03 | 5,959,200 | 50.51 | 51.90 | 50.51 | 50.94 | 00:00:00 | | 2010-02-04 | 5,446,100 | 50.45 | 50.70 | 48.23 | 48.30 | 00:00:00 | | 2010-02-05 | 8,992,300 | 48.41 | 48.81 | 45.95 | 47.65 | 00:00:00 | | 2010-02-08 | 6,564,800 | 47.71 | 47.78 | 45.87 | 45.95 | 00:00:00 | | 2010-02-09 | 5,577,500 | 46.70 | 47.65 | 45.78 | 47.06 | 00:00:00 | | 2010-02-10 | 3,342,100 | 47.14 | 47.73 | 46.31 | 47.11 | 00:00:00 | | 2010-02-11 | 3,316,100 | 46.86 | 47.63 | 46.11 | 47.36 | 00:00:00 | | 2010-02-12 | 5,192,800 | 47.00 | 47.21 | 45.87 | 47.14 | 00:00:00 | | 2010-02-16 | 3,139,900 | 47.52 | 48.38 | 47.15 | 48.25 | 00:00:00 | | 2010-02-17 | 2,950,300 | 48.72 | 49.13 | 48.33 | 48.74 | 00:00:00 | | 2010-02-18 | 2,416,800 | 48.25 | 49.06 | 48.05 | 48.85 | 00:00:00 | | 2010-02-19 | 3,602,100 | 48.68 | 49.30 | 48.11 | 49.04 | 00:00:00 | | 2010-02-22 | 2,771,000 | 49.28 | 49.38 | 48.80 | 49.12 | 00:00:00 | | 2010-02-23 | 2,891,700 | 49.19 | 49.36 | 47.79 | 48.13 | 00:00:00 | | 2010-02-24 | 2,292,700 | 48.24 | 49.25 | 48.24 | 49.07 | 00:00:00 | | 2010-02-25 | 2,751,400 | 48.39 | 49.26 | 47.95 | 49.19 | 00:00:00 | | 2010-02-26 | 2,351,700 | 49.15 | 49.54 | 48.83 | 49.45 | 00:00:00 | | 2010-03-01 | 2,671,100 | 49.66 | 50.04 | 49.53 | 50.02 | 00:00:00 | | 2010-03-02 | 2,383,400 | 50.18 | 50.35 | 49.73 | 49.94 | 00:00:00 | | 2010-03-03 | 2,562,400 | 50.03 | 50.56 | 49.99 | 50.17 | 00:00:00 | | 2010-03-04 | 2,549,100 | 50.32 | 50.72 | 50.25 | 50.57 | 00:00:00 | | 2010-03-05 | 2,588,700 | 51.00 | 51.62 | 50.41 | 51.51 | 00:00:00 | | 2010-03-08 | 2,204,000 | 51.61 | 52.00 | 51.49 | 51.70 | 00:00:00 | | 2010-03-09 | 2,202,700 | 51.53 | 51.68 | 50.92 | 51.25 | 00:00:00 | | 2010-03-10 | 3,591,700 | 51.46 | 52.50 | 51.09 | 52.47 | 00:00:00 | | 2010-03-11 | 2,538,700 | 52.28 | 52.64 | 51.91 | 52.63 | 00:00:00 | | 2010-03-12 | 1,882,300 | 52.89 | 53.01 | 52.25 | 52.69 | 00:00:00 | | 2010-03-15 | 2,501,600 | 52.51 | 52.97 | 52.25 | 52.77 | 00:00:00 | | 2010-03-16 | 2,383,600 | 52.98 | 53.75 | 52.75 | 53.70 | 00:00:00 | | 2010-03-17 | 2,706,600 | 54.08 | 55.00 | 53.85 | 54.64 | 00:00:00 | | 2010-03-18 | 2,400,900 | 54.73 | 54.83 | 54.40 | 54.82 | 00:00:00 | | 2010-03-19 | 3,723,700 | 55.09 | 55.20 | 54.06 | 54.10 | 00:00:00 | | 2010-03-22 | 2,146,500 | 53.50 | 53.86 | 53.06 | 53.86 | 00:00:00 | | 2010-03-23 | 3,802,300 | 53.19 | 53.53 | 52.61 | 53.50 | 00:00:00 | | 2010-03-24 | 2,354,200 | 53.41 | 53.88 | 53.19 | 53.65 | 00:00:00 | | 2010-03-25 | 2,715,400 | 54.01 | 54.30 | 53.12 | 53.21 | 00:00:00 | | 2010-03-26 | 2,405,900 | 53.34 | 54.06 | 53.21 | 53.47 | 00:00:00 | | 2010-03-29 | 2,353,600 | 53.71 | 54.01 | 53.48 | 53.65 | 00:00:00 | | 2010-03-30 | 2,725,900 | 53.72 | 53.95 | 53.37 | 53.79 | 00:00:00 | | 2010-03-31 | 3,153,500 | 53.46 | 54.32 | 53.46 | 54.29 | 00:00:00 | | 2010-04-01 | 2,266,100 | 54.73 | 55.17 | 54.43 | 54.74 | 00:00:00 | | 2010-04-05 | 2,080,600 | 55.08 | 55.52 | 54.90 | 55.52 | 00:00:00 | | 2010-04-06 | 2,451,600 | 55.22 | 56.12 | 55.12 | 55.96 | 00:00:00 | | 2010-04-07 | 2,727,800 | 55.80 | 55.80 | 54.85 | 55.28 | 00:00:00 | | 2010-04-08 | 2,787,300 | 55.01 | 55.65 | 54.86 | 55.40 | 00:00:00 | | 2010-04-09 | 1,863,500 | 55.54 | 55.76 | 55.05 | 55.76 | 00:00:00 | | 2010-04-12 | 2,263,100 | 55.92 | 55.95 | 55.43 | 55.56 | 00:00:00 | | 2010-04-13 | 2,429,300 | 55.46 | 55.63 | 54.84 | 55.47 | 00:00:00 | | 2010-04-14 | 2,307,300 | 55.90 | 56.56 | 55.59 | 56.56 | 00:00:00 | | 2010-04-15 | 3,237,100 | 56.03 | 56.28 | 55.23 | 55.47 | 00:00:00 | | 2010-04-16 | 4,862,600 | 55.19 | 55.41 | 53.74 | 54.42 | 00:00:00 | | 2010-04-19 | 2,641,400 | 53.87 | 54.66 | 53.66 | 54.59 | 00:00:00 | | 2010-04-20 | 2,179,700 | 54.88 | 55.40 | 54.73 | 55.32 | 00:00:00 | | 2010-04-21 | 2,392,900 | 55.49 | 55.75 | 54.14 | 54.75 | 00:00:00 | | 2010-04-22 | 2,449,100 | 54.36 | 54.65 | 53.50 | 54.60 | 00:00:00 | | 2010-04-23 | 2,570,200 | 54.64 | 55.60 | 54.32 | 55.47 | 00:00:00 | | 2010-04-26 | 2,462,300 | 55.39 | 55.62 | 54.67 | 54.73 | 00:00:00 | | 2010-04-27 | 4,233,300 | 54.25 | 54.38 | 52.21 | 52.41 | 00:00:00 | | 2010-04-28 | 14,972,200 | 54.13 | 54.24 | 48.73 | 49.63 | 00:00:00 | | 2010-04-29 | 9,648,400 | 50.82 | 52.57 | 50.50 | 52.33 | 00:00:00 | | 2010-04-30 | 4,478,800 | 52.05 | 52.36 | 50.93 | 50.96 | 00:00:00 | | 2010-05-03 | 3,204,300 | 51.40 | 51.74 | 50.84 | 51.43 | 00:00:00 | | 2010-05-04 | 9,695,900 | 50.31 | 50.50 | 48.06 | 48.82 | 00:00:00 | | 2010-05-05 | 6,508,300 | 48.06 | 49.35 | 47.25 | 48.14 | 00:00:00 | | 2010-05-06 | 10,165,300 | 47.86 | 49.02 | 42.49 | 46.28 | 00:00:00 | | 2010-05-07 | 11,336,500 | 46.26 | 46.50 | 43.40 | 44.27 | 00:00:00 | | 2010-05-10 | 13,808,200 | 47.52 | 50.40 | 44.51 | 49.75 | 00:00:00 | | 2010-05-11 | 5,275,400 | 48.68 | 50.25 | 48.36 | 48.94 | 00:00:00 | | 2010-05-12 | 4,410,500 | 49.06 | 50.19 | 48.75 | 50.04 | 00:00:00 | | 2010-05-13 | 2,790,700 | 50.10 | 50.10 | 48.41 | 48.42 | 00:00:00 | | 2010-05-14 | 8,695,300 | 47.86 | 47.91 | 45.00 | 45.90 | 00:00:00 | | 2010-05-17 | 5,319,800 | 45.41 | 46.26 | 44.63 | 45.97 | 00:00:00 | | 2010-05-18 | 6,652,800 | 47.68 | 47.68 | 44.51 | 45.01 | 00:00:00 | | 2010-05-19 | 7,723,400 | 44.70 | 45.19 | 43.13 | 44.34 | 00:00:00 | | 2010-05-20 | 7,401,400 | 43.08 | 43.27 | 41.23 | 41.62 | 00:00:00 | | 2010-05-21 | 10,022,100 | 40.89 | 43.86 | 40.51 | 43.39 | 00:00:00 | | 2010-05-24 | 5,536,600 | 43.48 | 43.48 | 42.16 | 42.22 | 00:00:00 | | 2010-05-25 | 6,455,100 | 40.98 | 42.57 | 40.32 | 42.49 | 00:00:00 | | 2010-05-26 | 6,308,600 | 43.48 | 44.04 | 42.55 | 42.76 | 00:00:00 | | 2010-05-27 | 7,227,900 | 43.93 | 45.92 | 43.67 | 45.83 | 00:00:00 | | 2010-05-28 | 5,051,000 | 45.85 | 45.86 | 44.10 | 44.30 | 00:00:00 | | 2010-06-01 | 4,600,300 | 43.63 | 44.63 | 43.00 | 43.13 | 00:00:00 | | 2010-06-02 | 5,021,100 | 43.54 | 44.68 | 42.84 | 44.64 | 00:00:00 | | 2010-06-03 | 3,153,700 | 44.77 | 45.07 | 43.66 | 44.46 | 00:00:00 | | 2010-06-04 | 6,713,400 | 42.74 | 43.45 | 41.04 | 41.33 | 00:00:00 | | 2010-06-07 | 6,160,900 | 41.82 | 42.07 | 40.38 | 40.48 | 00:00:00 | | 2010-06-08 | 6,722,600 | 40.73 | 41.80 | 39.91 | 41.76 | 00:00:00 | | 2010-06-09 | 5,530,000 | 42.17 | 42.69 | 41.04 | 41.22 | 00:00:00 | | 2010-06-10 | 4,099,800 | 41.91 | 42.86 | 41.73 | 42.78 | 00:00:00 | | 2010-06-11 | 3,057,200 | 41.66 | 42.85 | 41.66 | 42.79 | 00:00:00 | | 2010-06-14 | 3,775,500 | 42.83 | 43.57 | 42.29 | 42.49 | 00:00:00 | | 2010-06-15 | 5,424,400 | 42.51 | 44.52 | 42.51 | 44.38 | 00:00:00 | | 2010-06-16 | 3,798,800 | 43.81 | 44.38 | 43.71 | 44.02 | 00:00:00 | | 2010-06-17 | 4,375,700 | 43.69 | 44.32 | 42.94 | 43.75 | 00:00:00 | | 2010-06-18 | 4,200,400 | 43.94 | 44.53 | 43.90 | 44.40 | 00:00:00 | | 2010-06-21 | 3,769,400 | 45.28 | 45.62 | 44.13 | 44.45 | 00:00:00 | | 2010-06-22 | 4,419,000 | 44.62 | 45.15 | 43.70 | 43.77 | 00:00:00 | | 2010-06-23 | 4,019,900 | 43.94 | 43.94 | 42.67 | 43.41 | 00:00:00 | | 2010-06-24 | 3,936,300 | 43.03 | 43.54 | 42.52 | 42.69 | 00:00:00 | | 2010-06-25 | 4,572,900 | 43.21 | 43.72 | 42.34 | 43.59 | 00:00:00 | | 2010-06-28 | 7,085,100 | 44.12 | 46.20 | 44.07 | 44.78 | 00:00:00 | | 2010-06-29 | 8,690,100 | 43.78 | 44.27 | 42.03 | 42.36 | 00:00:00 | | 2010-06-30 | 6,220,300 | 42.40 | 43.41 | 42.22 | 42.67 | 00:00:00 | | 2010-07-01 | 6,290,600 | 43.15 | 43.69 | 41.55 | 43.31 | 00:00:00 | | 2010-07-02 | 3,556,600 | 43.72 | 43.84 | 42.53 | 43.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
