|
 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 | | 2010-12-22 | 2,127,500 | 56.80 | 57.29 | 56.64 | 57.23 | 00:00:00 | | 2010-12-23 | 2,037,200 | 57.47 | 57.49 | 56.87 | 57.11 | 00:00:00 | | 2010-12-27 | 1,233,200 | 56.84 | 57.17 | 56.65 | 56.97 | 00:00:00 | | 2010-12-28 | 1,278,200 | 57.04 | 57.13 | 56.69 | 56.89 | 00:00:00 | | 2010-12-29 | 1,516,800 | 57.07 | 57.11 | 56.65 | 56.70 | 00:00:00 | | 2010-12-30 | 1,568,300 | 56.59 | 56.70 | 56.01 | 56.09 | 00:00:00 | | 2010-12-31 | 1,352,900 | 56.08 | 56.61 | 55.80 | 56.43 | 00:00:00 | | 2011-01-03 | 2,960,500 | 56.98 | 57.84 | 56.88 | 57.54 | 00:00:00 | | 2011-01-04 | 3,860,300 | 57.54 | 57.58 | 56.10 | 56.49 | 00:00:00 | | 2011-01-05 | 3,486,600 | 56.28 | 56.88 | 56.11 | 56.38 | 00:00:00 | | 2011-01-06 | 2,824,500 | 56.51 | 56.74 | 55.80 | 56.07 | 00:00:00 | | 2011-01-07 | 2,435,000 | 56.29 | 56.54 | 55.52 | 55.85 | 00:00:00 | | 2011-01-10 | 3,342,600 | 55.74 | 55.81 | 54.80 | 55.13 | 00:00:00 | | 2011-01-11 | 2,460,500 | 55.37 | 55.95 | 55.25 | 55.68 | 00:00:00 | | 2011-01-12 | 2,765,100 | 56.04 | 57.40 | 56.01 | 57.15 | 00:00:00 | | 2011-01-13 | 2,830,300 | 57.65 | 58.11 | 56.84 | 57.08 | 00:00:00 | | 2011-01-14 | 3,238,700 | 56.85 | 57.71 | 56.83 | 57.67 | 00:00:00 | | 2011-01-18 | 4,266,500 | 57.58 | 58.48 | 56.59 | 56.94 | 00:00:00 | | 2011-01-19 | 3,595,100 | 57.29 | 57.43 | 56.54 | 56.81 | 00:00:00 | | 2011-01-20 | 2,818,100 | 57.04 | 57.97 | 56.86 | 57.48 | 00:00:00 | | 2011-01-21 | 2,904,900 | 57.75 | 58.37 | 57.17 | 58.11 | 00:00:00 | | 2011-01-24 | 2,831,500 | 57.94 | 58.77 | 57.83 | 58.64 | 00:00:00 | | 2011-01-25 | 3,378,700 | 58.27 | 58.78 | 57.63 | 58.41 | 00:00:00 | | 2011-01-26 | 2,590,700 | 58.72 | 58.79 | 58.31 | 58.36 | 00:00:00 | | 2011-01-27 | 4,879,300 | 58.25 | 58.84 | 57.60 | 58.48 | 00:00:00 | | 2011-01-28 | 4,907,200 | 58.60 | 58.70 | 56.72 | 56.99 | 00:00:00 | | 2011-01-31 | 3,204,100 | 57.86 | 58.08 | 57.12 | 57.58 | 00:00:00 | | 2011-02-01 | 4,472,200 | 57.89 | 58.99 | 57.75 | 58.53 | 00:00:00 | | 2011-02-02 | 6,048,600 | 57.09 | 57.95 | 56.50 | 57.10 | 00:00:00 | | 2011-02-03 | 4,031,700 | 56.92 | 57.12 | 56.52 | 56.86 | 00:00:00 | | 2011-02-04 | 2,686,200 | 56.89 | 57.54 | 56.66 | 57.47 | 00:00:00 | | 2011-02-07 | 4,490,000 | 57.61 | 58.72 | 57.40 | 58.70 | 00:00:00 | | 2011-02-08 | 4,232,000 | 57.70 | 58.28 | 57.58 | 57.90 | 00:00:00 | | 2011-02-09 | 3,393,100 | 57.73 | 57.76 | 56.92 | 57.02 | 00:00:00 | | 2011-02-10 | 3,286,600 | 56.61 | 56.92 | 56.35 | 56.68 | 00:00:00 | | 2011-02-11 | 2,865,600 | 56.22 | 57.30 | 56.00 | 57.22 | 00:00:00 | | 2011-02-14 | 2,096,100 | 57.22 | 57.45 | 56.46 | 57.03 | 00:00:00 | | 2011-02-15 | 2,068,800 | 56.77 | 57.24 | 56.62 | 57.12 | 00:00:00 | | 2011-02-16 | 2,553,300 | 57.28 | 58.00 | 57.13 | 57.85 | 00:00:00 | | 2011-02-17 | 3,964,400 | 57.76 | 59.49 | 57.59 | 59.28 | 00:00:00 | | 2011-02-18 | 2,923,400 | 59.20 | 59.34 | 58.73 | 59.08 | 00:00:00 | | 2011-02-22 | 2,736,300 | 58.19 | 58.83 | 57.61 | 57.96 | 00:00:00 | | 2011-02-23 | 2,568,100 | 58.26 | 58.26 | 57.15 | 57.57 | 00:00:00 | | 2011-02-24 | 2,980,700 | 57.30 | 57.85 | 56.90 | 57.22 | 00:00:00 | | 2011-02-25 | 1,673,200 | 57.57 | 57.94 | 57.14 | 57.84 | 00:00:00 | | 2011-02-28 | 2,329,500 | 58.27 | 59.38 | 58.13 | 58.86 | 00:00:00 | | 2011-03-01 | 4,361,500 | 59.05 | 59.54 | 57.50 | 57.55 | 00:00:00 | | 2011-03-02 | 2,774,200 | 57.28 | 57.41 | 56.52 | 56.59 | 00:00:00 | | 2011-03-03 | 2,400,100 | 57.12 | 57.93 | 57.12 | 57.81 | 00:00:00 | | 2011-03-04 | 2,973,400 | 57.86 | 58.35 | 57.16 | 57.42 | 00:00:00 | | 2011-03-07 | 2,809,000 | 57.64 | 58.12 | 56.70 | 56.76 | 00:00:00 | | 2011-03-08 | 2,674,700 | 57.06 | 57.50 | 56.81 | 57.19 | 00:00:00 | | 2011-03-09 | 2,002,500 | 57.01 | 57.15 | 56.60 | 56.81 | 00:00:00 | | 2011-03-10 | 2,964,200 | 56.22 | 56.25 | 55.35 | 55.70 | 00:00:00 | | 2011-03-11 | 5,877,800 | 53.94 | 55.83 | 53.75 | 55.55 | 00:00:00 | | 2011-03-14 | 9,661,300 | 52.33 | 54.82 | 52.12 | 53.90 | 00:00:00 | | 2011-03-15 | 18,371,500 | 49.14 | 51.36 | 48.00 | 50.89 | 00:00:00 | | 2011-03-16 | 14,018,800 | 51.41 | 52.49 | 48.93 | 50.67 | 00:00:00 | | 2011-03-17 | 9,116,500 | 51.18 | 51.65 | 50.12 | 50.45 | 00:00:00 | | 2011-03-18 | 8,333,800 | 51.31 | 51.70 | 50.48 | 50.67 | 00:00:00 | | 2011-03-21 | 4,895,200 | 51.59 | 52.53 | 51.29 | 52.53 | 00:00:00 | | 2011-03-22 | 5,801,300 | 52.65 | 53.88 | 52.08 | 52.84 | 00:00:00 | | 2011-03-23 | 4,025,900 | 52.72 | 52.72 | 51.91 | 52.46 | 00:00:00 | | 2011-03-24 | 2,863,200 | 52.93 | 53.19 | 52.60 | 53.07 | 00:00:00 | | 2011-03-25 | 2,781,600 | 53.10 | 53.21 | 52.63 | 52.65 | 00:00:00 | | 2011-03-28 | 2,650,800 | 52.85 | 53.24 | 52.69 | 52.70 | 00:00:00 | | 2011-03-29 | 3,277,400 | 52.68 | 52.82 | 51.82 | 52.15 | 00:00:00 | | 2011-03-30 | 2,813,800 | 52.29 | 53.13 | 52.26 | 52.52 | 00:00:00 | | 2011-03-31 | 3,292,700 | 52.33 | 53.10 | 52.05 | 52.78 | 00:00:00 | | 2011-04-01 | 3,152,200 | 53.32 | 53.78 | 53.03 | 53.50 | 00:00:00 | | 2011-04-04 | 3,581,200 | 53.74 | 54.42 | 53.56 | 54.35 | 00:00:00 | | 2011-04-05 | 2,494,900 | 54.31 | 54.49 | 53.93 | 54.37 | 00:00:00 | | 2011-04-06 | 2,840,600 | 54.59 | 54.90 | 54.21 | 54.75 | 00:00:00 | | 2011-04-07 | 4,321,200 | 54.73 | 55.24 | 53.73 | 54.26 | 00:00:00 | | 2011-04-08 | 1,883,200 | 54.51 | 54.72 | 53.34 | 53.66 | 00:00:00 | | 2011-04-11 | 2,871,900 | 53.79 | 54.64 | 53.63 | 53.83 | 00:00:00 | | 2011-04-12 | 2,708,800 | 53.09 | 53.43 | 52.78 | 53.12 | 00:00:00 | | 2011-04-13 | 2,693,900 | 53.56 | 53.62 | 52.26 | 52.41 | 00:00:00 | | 2011-04-14 | 2,840,900 | 52.05 | 52.22 | 51.42 | 52.00 | 00:00:00 | | 2011-04-15 | 3,890,100 | 52.30 | 52.38 | 51.50 | 52.25 | 00:00:00 | | 2011-04-18 | 3,526,300 | 51.42 | 51.80 | 51.25 | 51.58 | 00:00:00 | | 2011-04-19 | 2,420,300 | 51.76 | 52.23 | 51.58 | 52.02 | 00:00:00 | | 2011-04-20 | 3,921,300 | 53.13 | 53.93 | 52.85 | 53.22 | 00:00:00 | | 2011-04-21 | 2,783,500 | 53.40 | 53.75 | 52.78 | 53.66 | 00:00:00 | | 2011-04-25 | 2,592,200 | 53.86 | 53.86 | 53.10 | 53.22 | 00:00:00 | | 2011-04-26 | 2,683,500 | 53.71 | 54.24 | 53.26 | 53.91 | 00:00:00 | | 2011-04-27 | 3,320,800 | 54.25 | 54.46 | 53.00 | 54.29 | 00:00:00 | | 2011-04-28 | 6,829,500 | 54.97 | 57.39 | 54.95 | 57.00 | 00:00:00 | | 2011-04-29 | 3,600,000 | 57.06 | 57.13 | 55.74 | 56.19 | 00:00:00 | | 2011-05-02 | 2,497,400 | 56.54 | 56.65 | 55.75 | 56.15 | 00:00:00 | | 2011-05-03 | 2,582,400 | 56.19 | 56.38 | 55.64 | 56.04 | 00:00:00 | | 2011-05-04 | 2,468,200 | 56.18 | 56.18 | 55.15 | 55.51 | 00:00:00 | | 2011-05-05 | 2,761,200 | 55.13 | 55.64 | 54.63 | 55.17 | 00:00:00 | | 2011-05-06 | 2,722,200 | 55.97 | 56.30 | 54.67 | 55.09 | 00:00:00 | | 2011-05-09 | 2,698,300 | 54.94 | 55.23 | 54.20 | 54.70 | 00:00:00 | | 2011-05-10 | 3,065,700 | 54.94 | 55.20 | 54.73 | 54.88 | 00:00:00 | | 2011-05-11 | 3,998,700 | 54.68 | 54.92 | 53.65 | 54.11 | 00:00:00 | | 2011-05-12 | 2,500,000 | 53.82 | 54.91 | 53.75 | 54.76 | 00:00:00 | | 2011-05-13 | 2,530,700 | 54.78 | 55.07 | 53.62 | 54.02 | 00:00:00 | | 2011-05-16 | 2,456,900 | 53.56 | 54.21 | 53.39 | 53.53 | 00:00:00 | | 2011-05-17 | 2,505,200 | 53.14 | 53.93 | 53.08 | 53.85 | 00:00:00 | | 2011-05-18 | 15,449,900 | 52.14 | 52.74 | 49.46 | 50.45 | 00:00:00 | | 2011-05-19 | 7,267,600 | 50.68 | 50.99 | 50.06 | 50.36 | 00:00:00 | | 2011-05-20 | 6,779,600 | 50.29 | 50.48 | 49.44 | 49.57 | 00:00:00 | | 2011-05-23 | 6,155,800 | 48.96 | 49.39 | 48.68 | 48.82 | 00:00:00 | | 2011-05-24 | 4,505,600 | 49.17 | 49.56 | 48.83 | 49.23 | 00:00:00 | | 2011-05-25 | 3,326,000 | 49.30 | 49.68 | 48.82 | 49.30 | 00:00:00 | | 2011-05-26 | 2,868,100 | 48.90 | 49.75 | 48.85 | 49.59 | 00:00:00 | | 2011-05-27 | 9,178,900 | 48.77 | 48.87 | 47.64 | 48.00 | 00:00:00 | | 2011-05-31 | 6,703,400 | 48.34 | 48.50 | 47.50 | 47.79 | 00:00:00 | | 2011-06-01 | 5,086,000 | 47.84 | 47.84 | 46.62 | 46.64 | 00:00:00 | | 2011-06-02 | 5,115,800 | 46.87 | 47.33 | 46.43 | 46.63 | 00:00:00 | | 2011-06-03 | 4,102,000 | 46.01 | 47.18 | 46.01 | 46.47 | 00:00:00 | | 2011-06-06 | 3,811,200 | 46.37 | 46.70 | 45.54 | 45.55 | 00:00:00 | | 2011-06-07 | 6,090,800 | 45.83 | 45.90 | 45.38 | 45.48 | 00:00:00 | | 2011-06-08 | 4,832,300 | 45.30 | 45.50 | 44.76 | 44.87 | 00:00:00 | | 2011-06-09 | 2,986,400 | 45.01 | 45.64 | 44.83 | 45.14 | 00:00:00 | | 2011-06-10 | 3,650,400 | 45.03 | 45.25 | 44.18 | 44.86 | 00:00:00 | | 2011-06-13 | 2,851,100 | 44.94 | 45.39 | 44.80 | 45.28 | 00:00:00 | | 2011-06-14 | 4,810,400 | 45.63 | 46.88 | 45.63 | 46.49 | 00:00:00 | | 2011-06-15 | 4,710,700 | 45.99 | 46.03 | 44.83 | 44.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
