|
 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 | | 2010-07-02 | 3,556,600 | 43.72 | 43.84 | 42.53 | 43.12 | 00:00:00 | | 2010-07-06 | 5,165,600 | 43.75 | 44.55 | 43.12 | 43.56 | 00:00:00 | | 2010-07-07 | 5,919,300 | 43.56 | 45.52 | 43.42 | 45.47 | 00:00:00 | | 2010-07-08 | 6,049,100 | 45.89 | 47.33 | 45.84 | 47.19 | 00:00:00 | | 2010-07-09 | 3,889,300 | 47.00 | 48.13 | 47.00 | 48.08 | 00:00:00 | | 2010-07-12 | 2,880,900 | 47.63 | 48.14 | 47.43 | 47.91 | 00:00:00 | | 2010-07-13 | 5,883,800 | 48.60 | 49.39 | 48.34 | 48.88 | 00:00:00 | | 2010-07-14 | 4,037,100 | 48.55 | 49.10 | 47.89 | 48.41 | 00:00:00 | | 2010-07-15 | 3,986,000 | 48.46 | 48.55 | 47.13 | 48.38 | 00:00:00 | | 2010-07-16 | 4,245,300 | 47.61 | 47.89 | 46.08 | 46.26 | 00:00:00 | | 2010-07-19 | 3,274,800 | 46.59 | 46.91 | 45.71 | 46.51 | 00:00:00 | | 2010-07-20 | 4,002,300 | 45.67 | 47.92 | 45.53 | 47.87 | 00:00:00 | | 2010-07-21 | 5,142,700 | 48.63 | 48.63 | 46.49 | 46.88 | 00:00:00 | | 2010-07-22 | 7,456,900 | 47.47 | 49.92 | 47.10 | 49.85 | 00:00:00 | | 2010-07-23 | 7,497,100 | 49.58 | 50.61 | 48.58 | 50.51 | 00:00:00 | | 2010-07-26 | 5,651,800 | 50.62 | 51.26 | 50.40 | 51.04 | 00:00:00 | | 2010-07-27 | 5,693,000 | 51.60 | 51.84 | 50.03 | 50.71 | 00:00:00 | | 2010-07-28 | 6,636,600 | 49.76 | 50.17 | 48.87 | 49.52 | 00:00:00 | | 2010-07-29 | 4,768,100 | 50.00 | 50.72 | 49.09 | 49.80 | 00:00:00 | | 2010-07-30 | 4,643,000 | 49.20 | 49.89 | 48.54 | 49.19 | 00:00:00 | | 2010-08-02 | 4,503,600 | 50.06 | 51.37 | 50.06 | 50.99 | 00:00:00 | | 2010-08-03 | 4,123,000 | 50.79 | 50.86 | 49.64 | 49.81 | 00:00:00 | | 2010-08-04 | 4,031,200 | 49.94 | 51.28 | 49.83 | 51.05 | 00:00:00 | | 2010-08-05 | 2,868,800 | 50.92 | 51.56 | 50.50 | 51.28 | 00:00:00 | | 2010-08-06 | 2,940,000 | 50.53 | 51.16 | 49.72 | 50.75 | 00:00:00 | | 2010-08-09 | 2,796,300 | 51.14 | 51.60 | 50.75 | 51.48 | 00:00:00 | | 2010-08-10 | 2,781,500 | 50.78 | 51.38 | 50.37 | 50.89 | 00:00:00 | | 2010-08-11 | 4,251,200 | 49.95 | 50.65 | 49.39 | 49.45 | 00:00:00 | | 2010-08-12 | 4,549,000 | 48.58 | 49.18 | 48.36 | 48.67 | 00:00:00 | | 2010-08-13 | 3,659,500 | 48.59 | 48.72 | 47.72 | 47.76 | 00:00:00 | | 2010-08-16 | 2,415,300 | 47.13 | 47.75 | 46.85 | 47.56 | 00:00:00 | | 2010-08-17 | 3,079,400 | 48.07 | 48.72 | 47.76 | 48.27 | 00:00:00 | | 2010-08-18 | 2,931,400 | 48.39 | 48.51 | 47.81 | 48.06 | 00:00:00 | | 2010-08-19 | 4,381,300 | 47.73 | 47.73 | 46.35 | 46.56 | 00:00:00 | | 2010-08-20 | 3,995,700 | 46.27 | 46.82 | 45.69 | 46.63 | 00:00:00 | | 2010-08-23 | 3,378,000 | 46.48 | 46.98 | 45.96 | 46.23 | 00:00:00 | | 2010-08-24 | 4,372,200 | 45.48 | 45.77 | 44.91 | 45.20 | 00:00:00 | | 2010-08-25 | 4,409,400 | 44.74 | 46.17 | 44.35 | 45.94 | 00:00:00 | | 2010-08-26 | 3,849,300 | 46.21 | 46.58 | 45.51 | 45.76 | 00:00:00 | | 2010-08-27 | 3,641,200 | 46.18 | 47.85 | 45.42 | 47.82 | 00:00:00 | | 2010-08-30 | 2,297,600 | 47.54 | 47.59 | 46.40 | 46.47 | 00:00:00 | | 2010-08-31 | 4,107,700 | 46.01 | 47.49 | 45.69 | 47.25 | 00:00:00 | | 2010-09-01 | 5,299,000 | 48.04 | 49.61 | 48.00 | 49.57 | 00:00:00 | | 2010-09-02 | 4,351,600 | 49.82 | 50.03 | 49.19 | 50.02 | 00:00:00 | | 2010-09-03 | 3,551,000 | 50.49 | 51.04 | 50.26 | 50.94 | 00:00:00 | | 2010-09-07 | 3,068,700 | 50.49 | 50.58 | 49.39 | 49.92 | 00:00:00 | | 2010-09-08 | 3,277,800 | 50.03 | 51.00 | 49.97 | 50.10 | 00:00:00 | | 2010-09-09 | 2,347,300 | 50.97 | 51.27 | 50.20 | 50.60 | 00:00:00 | | 2010-09-10 | 1,976,500 | 50.82 | 50.99 | 50.21 | 50.77 | 00:00:00 | | 2010-09-13 | 3,444,500 | 51.39 | 52.35 | 51.38 | 52.19 | 00:00:00 | | 2010-09-14 | 3,206,600 | 52.03 | 52.75 | 51.51 | 52.24 | 00:00:00 | | 2010-09-15 | 2,765,800 | 51.72 | 52.17 | 51.32 | 51.89 | 00:00:00 | | 2010-09-16 | 1,920,900 | 51.72 | 51.88 | 51.26 | 51.85 | 00:00:00 | | 2010-09-17 | 2,564,500 | 52.03 | 52.25 | 51.51 | 51.78 | 00:00:00 | | 2010-09-20 | 3,225,100 | 52.12 | 53.75 | 51.99 | 53.61 | 00:00:00 | | 2010-09-21 | 3,015,200 | 53.71 | 53.88 | 52.91 | 53.16 | 00:00:00 | | 2010-09-22 | 2,677,900 | 52.99 | 53.28 | 51.72 | 51.98 | 00:00:00 | | 2010-09-23 | 3,793,600 | 51.39 | 51.67 | 50.34 | 50.46 | 00:00:00 | | 2010-09-24 | 2,790,700 | 51.25 | 52.37 | 51.25 | 52.35 | 00:00:00 | | 2010-09-27 | 2,321,500 | 52.29 | 52.38 | 51.65 | 51.93 | 00:00:00 | | 2010-09-28 | 2,206,200 | 52.21 | 52.64 | 51.09 | 52.47 | 00:00:00 | | 2010-09-29 | 2,408,500 | 52.04 | 52.48 | 51.46 | 51.57 | 00:00:00 | | 2010-09-30 | 3,942,200 | 52.33 | 52.92 | 51.70 | 51.71 | 00:00:00 | | 2010-10-01 | 3,229,500 | 52.43 | 52.79 | 51.54 | 52.06 | 00:00:00 | | 2010-10-04 | 2,626,700 | 51.98 | 52.08 | 50.92 | 51.45 | 00:00:00 | | 2010-10-05 | 3,737,600 | 52.13 | 53.19 | 51.35 | 52.74 | 00:00:00 | | 2010-10-06 | 3,807,600 | 52.69 | 53.81 | 52.20 | 53.74 | 00:00:00 | | 2010-10-07 | 2,448,700 | 54.02 | 54.27 | 53.14 | 53.59 | 00:00:00 | | 2010-10-08 | 2,645,900 | 53.79 | 54.72 | 53.56 | 54.35 | 00:00:00 | | 2010-10-11 | 1,630,000 | 54.41 | 54.68 | 54.10 | 54.36 | 00:00:00 | | 2010-10-12 | 2,190,400 | 53.90 | 54.61 | 53.66 | 54.50 | 00:00:00 | | 2010-10-13 | 2,623,100 | 54.84 | 55.55 | 54.70 | 54.82 | 00:00:00 | | 2010-10-14 | 3,438,800 | 54.83 | 55.76 | 54.50 | 54.83 | 00:00:00 | | 2010-10-15 | 3,328,500 | 55.26 | 55.53 | 53.78 | 54.52 | 00:00:00 | | 2010-10-18 | 2,573,300 | 54.54 | 55.91 | 54.54 | 55.64 | 00:00:00 | | 2010-10-19 | 3,098,800 | 54.77 | 55.77 | 54.29 | 54.70 | 00:00:00 | | 2010-10-20 | 3,046,000 | 55.06 | 55.61 | 54.76 | 55.03 | 00:00:00 | | 2010-10-21 | 3,303,600 | 55.29 | 55.99 | 54.83 | 55.24 | 00:00:00 | | 2010-10-22 | 2,079,100 | 55.64 | 55.64 | 55.07 | 55.46 | 00:00:00 | | 2010-10-25 | 2,922,200 | 55.91 | 56.14 | 55.10 | 55.25 | 00:00:00 | | 2010-10-26 | 2,921,900 | 54.97 | 55.48 | 54.80 | 55.19 | 00:00:00 | | 2010-10-27 | 4,820,900 | 55.74 | 56.98 | 55.35 | 56.39 | 00:00:00 | | 2010-10-28 | 2,528,300 | 56.71 | 56.75 | 55.55 | 56.22 | 00:00:00 | | 2010-10-29 | 2,168,000 | 56.00 | 56.25 | 55.40 | 55.89 | 00:00:00 | | 2010-11-01 | 1,687,500 | 56.28 | 56.80 | 55.35 | 55.92 | 00:00:00 | | 2010-11-02 | 1,389,600 | 56.49 | 56.57 | 56.12 | 56.40 | 00:00:00 | | 2010-11-03 | 2,905,100 | 56.51 | 56.70 | 55.44 | 56.69 | 00:00:00 | | 2010-11-04 | 3,411,900 | 57.44 | 58.01 | 56.85 | 57.85 | 00:00:00 | | 2010-11-05 | 3,287,100 | 57.71 | 58.31 | 57.28 | 57.76 | 00:00:00 | | 2010-11-08 | 2,470,700 | 57.58 | 57.64 | 56.95 | 57.18 | 00:00:00 | | 2010-11-09 | 3,645,800 | 57.46 | 57.49 | 56.31 | 56.49 | 00:00:00 | | 2010-11-10 | 3,081,500 | 56.66 | 56.86 | 55.62 | 56.80 | 00:00:00 | | 2010-11-11 | 3,965,800 | 55.97 | 55.99 | 54.37 | 55.70 | 00:00:00 | | 2010-11-12 | 3,426,300 | 55.14 | 55.72 | 54.38 | 54.65 | 00:00:00 | | 2010-11-15 | 2,788,600 | 54.93 | 55.00 | 54.41 | 54.46 | 00:00:00 | | 2010-11-16 | 3,938,700 | 54.04 | 54.21 | 53.12 | 53.58 | 00:00:00 | | 2010-11-17 | 3,235,300 | 53.55 | 53.94 | 53.23 | 53.60 | 00:00:00 | | 2010-11-18 | 3,295,400 | 54.60 | 55.23 | 54.51 | 54.67 | 00:00:00 | | 2010-11-19 | 3,224,300 | 54.66 | 54.69 | 53.82 | 54.65 | 00:00:00 | | 2010-11-22 | 2,102,200 | 54.30 | 54.49 | 53.47 | 54.36 | 00:00:00 | | 2010-11-23 | 2,905,300 | 53.36 | 53.66 | 52.68 | 52.93 | 00:00:00 | | 2010-11-24 | 2,319,900 | 53.47 | 54.00 | 53.25 | 53.98 | 00:00:00 | | 2010-11-26 | 3,321,900 | 53.22 | 53.29 | 51.42 | 51.55 | 00:00:00 | | 2010-11-29 | 4,924,100 | 51.22 | 52.37 | 51.03 | 52.17 | 00:00:00 | | 2010-11-30 | 4,553,100 | 51.46 | 52.13 | 50.89 | 51.50 | 00:00:00 | | 2010-12-01 | 4,245,100 | 52.78 | 53.18 | 52.23 | 53.00 | 00:00:00 | | 2010-12-02 | 3,406,000 | 53.16 | 54.54 | 53.13 | 54.28 | 00:00:00 | | 2010-12-03 | 2,176,700 | 53.86 | 54.53 | 53.54 | 54.42 | 00:00:00 | | 2010-12-06 | 2,329,200 | 54.21 | 54.55 | 53.80 | 54.24 | 00:00:00 | | 2010-12-07 | 2,846,000 | 54.91 | 54.92 | 53.66 | 53.73 | 00:00:00 | | 2010-12-08 | 2,912,500 | 53.94 | 54.99 | 53.70 | 54.92 | 00:00:00 | | 2010-12-09 | 2,764,500 | 55.56 | 56.23 | 55.07 | 55.62 | 00:00:00 | | 2010-12-10 | 2,604,600 | 56.00 | 56.18 | 55.12 | 56.12 | 00:00:00 | | 2010-12-13 | 2,898,900 | 56.30 | 56.47 | 55.86 | 55.87 | 00:00:00 | | 2010-12-14 | 2,405,800 | 55.84 | 56.34 | 55.21 | 55.38 | 00:00:00 | | 2010-12-15 | 3,200,600 | 55.05 | 55.94 | 54.94 | 55.10 | 00:00:00 | | 2010-12-16 | 2,772,300 | 55.15 | 55.48 | 54.66 | 54.98 | 00:00:00 | | 2010-12-17 | 5,186,400 | 54.87 | 56.44 | 54.87 | 55.56 | 00:00:00 | | 2010-12-20 | 2,633,400 | 55.84 | 56.74 | 55.72 | 56.24 | 00:00:00 | | 2010-12-21 | 2,278,700 | 56.66 | 56.99 | 56.20 | 56.60 | 00:00:00 | | 2010-12-22 | 2,127,500 | 56.80 | 57.29 | 56.64 | 57.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
