|
 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 | | 2011-06-15 | 4,710,700 | 45.99 | 46.03 | 44.83 | 44.94 | 00:00:00 | | 2011-06-16 | 4,170,900 | 45.00 | 45.27 | 44.30 | 44.82 | 00:00:00 | | 2011-06-17 | 3,678,100 | 45.33 | 45.60 | 44.75 | 45.02 | 00:00:00 | | 2011-06-20 | 2,317,900 | 44.89 | 45.48 | 44.76 | 45.34 | 00:00:00 | | 2011-06-21 | 3,500,400 | 45.74 | 46.35 | 45.45 | 46.16 | 00:00:00 | | 2011-06-22 | 3,188,500 | 46.05 | 46.14 | 45.31 | 45.37 | 00:00:00 | | 2011-06-23 | 5,289,100 | 44.75 | 45.07 | 44.15 | 45.05 | 00:00:00 | | 2011-06-24 | 10,548,000 | 45.04 | 45.21 | 44.30 | 44.30 | 00:00:00 | | 2011-06-27 | 3,288,600 | 44.46 | 45.14 | 44.32 | 44.95 | 00:00:00 | | 2011-06-28 | 3,049,600 | 45.12 | 45.44 | 44.81 | 45.20 | 00:00:00 | | 2011-06-29 | 3,449,000 | 45.61 | 46.28 | 45.57 | 46.12 | 00:00:00 | | 2011-06-30 | 3,026,600 | 46.34 | 47.19 | 46.02 | 46.68 | 00:00:00 | | 2011-07-01 | 2,577,600 | 46.78 | 47.48 | 46.57 | 47.43 | 00:00:00 | | 2011-07-05 | 3,098,100 | 47.40 | 47.40 | 46.34 | 46.45 | 00:00:00 | | 2011-07-06 | 2,395,000 | 46.26 | 46.53 | 45.84 | 46.43 | 00:00:00 | | 2011-07-07 | 3,093,400 | 46.95 | 47.50 | 46.81 | 47.40 | 00:00:00 | | 2011-07-08 | 3,571,600 | 46.62 | 46.79 | 45.87 | 46.51 | 00:00:00 | | 2011-07-11 | 3,465,900 | 45.77 | 45.80 | 44.67 | 44.78 | 00:00:00 | | 2011-07-12 | 4,352,100 | 44.51 | 45.48 | 44.45 | 45.06 | 00:00:00 | | 2011-07-13 | 3,105,300 | 45.30 | 46.01 | 45.00 | 45.35 | 00:00:00 | | 2011-07-14 | 3,971,900 | 45.55 | 45.83 | 45.09 | 45.25 | 00:00:00 | | 2011-07-15 | 3,627,600 | 45.43 | 45.53 | 44.93 | 45.35 | 00:00:00 | | 2011-07-18 | 3,876,200 | 45.08 | 45.18 | 44.10 | 44.33 | 00:00:00 | | 2011-07-19 | 2,709,600 | 44.66 | 45.15 | 44.23 | 45.09 | 00:00:00 | | 2011-07-20 | 3,408,600 | 45.22 | 45.64 | 44.72 | 45.35 | 00:00:00 | | 2011-07-21 | 6,633,700 | 46.03 | 47.50 | 45.92 | 46.62 | 00:00:00 | | 2011-07-22 | 2,737,300 | 46.81 | 46.81 | 46.08 | 46.21 | 00:00:00 | | 2011-07-25 | 2,377,500 | 45.82 | 45.97 | 45.30 | 45.72 | 00:00:00 | | 2011-07-26 | 2,734,800 | 45.62 | 45.85 | 45.23 | 45.32 | 00:00:00 | | 2011-07-27 | 4,380,000 | 45.12 | 45.25 | 44.06 | 44.15 | 00:00:00 | | 2011-07-28 | 6,528,600 | 46.15 | 47.38 | 45.81 | 45.98 | 00:00:00 | | 2011-07-29 | 4,853,200 | 45.52 | 46.38 | 45.50 | 46.06 | 00:00:00 | | 2011-08-01 | 3,726,100 | 46.80 | 46.89 | 45.22 | 45.70 | 00:00:00 | | 2011-08-02 | 5,033,700 | 45.25 | 45.50 | 44.56 | 44.57 | 00:00:00 | | 2011-08-03 | 4,740,700 | 44.62 | 44.97 | 43.59 | 44.86 | 00:00:00 | | 2011-08-04 | 6,142,400 | 44.14 | 44.33 | 42.26 | 42.26 | 00:00:00 | | 2011-08-05 | 8,594,600 | 42.69 | 42.96 | 40.75 | 41.72 | 00:00:00 | | 2011-08-08 | 10,305,500 | 40.30 | 41.55 | 37.63 | 37.68 | 00:00:00 | | 2011-08-09 | 10,560,600 | 38.50 | 39.62 | 36.35 | 39.61 | 00:00:00 | | 2011-08-10 | 11,244,000 | 38.77 | 38.77 | 35.49 | 35.57 | 00:00:00 | | 2011-08-11 | 8,383,500 | 36.18 | 38.54 | 35.12 | 37.93 | 00:00:00 | | 2011-08-12 | 4,401,600 | 38.45 | 38.98 | 37.11 | 37.35 | 00:00:00 | | 2011-08-15 | 4,508,400 | 37.67 | 38.17 | 37.36 | 38.05 | 00:00:00 | | 2011-08-16 | 4,700,000 | 37.53 | 37.99 | 36.97 | 37.31 | 00:00:00 | | 2011-08-17 | 4,066,600 | 37.55 | 37.90 | 37.00 | 37.48 | 00:00:00 | | 2011-08-18 | 7,571,200 | 36.21 | 36.39 | 35.04 | 35.36 | 00:00:00 | | 2011-08-19 | 4,974,600 | 34.88 | 36.19 | 34.53 | 34.61 | 00:00:00 | | 2011-08-22 | 5,853,200 | 35.56 | 35.58 | 34.39 | 34.88 | 00:00:00 | | 2011-08-23 | 5,213,100 | 34.99 | 35.68 | 34.63 | 35.54 | 00:00:00 | | 2011-08-24 | 3,547,300 | 35.34 | 36.50 | 35.15 | 36.44 | 00:00:00 | | 2011-08-25 | 3,992,300 | 36.74 | 37.19 | 34.80 | 35.26 | 00:00:00 | | 2011-08-26 | 3,155,500 | 35.02 | 35.85 | 34.34 | 35.54 | 00:00:00 | | 2011-08-29 | 2,977,800 | 36.20 | 37.29 | 36.17 | 37.29 | 00:00:00 | | 2011-08-30 | 2,902,500 | 36.93 | 37.25 | 36.35 | 36.92 | 00:00:00 | | 2011-08-31 | 5,224,000 | 37.25 | 38.14 | 37.11 | 37.72 | 00:00:00 | | 2011-09-01 | 5,059,600 | 37.81 | 37.99 | 36.64 | 36.69 | 00:00:00 | | 2011-09-02 | 3,095,000 | 35.78 | 35.98 | 34.99 | 34.99 | 00:00:00 | | 2011-09-06 | 4,033,700 | 33.64 | 34.07 | 33.25 | 33.91 | 00:00:00 | | 2011-09-07 | 4,104,300 | 34.83 | 35.99 | 34.55 | 35.87 | 00:00:00 | | 2011-09-08 | 5,439,600 | 35.52 | 35.74 | 34.74 | 35.07 | 00:00:00 | | 2011-09-09 | 4,975,100 | 34.59 | 34.93 | 33.44 | 33.83 | 00:00:00 | | 2011-09-12 | 4,583,100 | 33.34 | 34.20 | 33.00 | 34.18 | 00:00:00 | | 2011-09-13 | 3,656,200 | 34.18 | 34.82 | 33.94 | 34.27 | 00:00:00 | | 2011-09-14 | 4,397,100 | 34.61 | 35.43 | 33.64 | 34.94 | 00:00:00 | | 2011-09-15 | 4,318,600 | 35.50 | 36.24 | 35.13 | 36.23 | 00:00:00 | | 2011-09-16 | 4,582,000 | 36.48 | 37.00 | 35.90 | 36.33 | 00:00:00 | | 2011-09-19 | 3,923,700 | 35.57 | 35.75 | 34.66 | 35.44 | 00:00:00 | | 2011-09-20 | 4,656,200 | 35.64 | 35.89 | 35.00 | 35.06 | 00:00:00 | | 2011-09-21 | 5,175,600 | 35.25 | 35.41 | 33.18 | 33.19 | 00:00:00 | | 2011-09-22 | 11,117,000 | 32.39 | 32.56 | 31.37 | 32.02 | 00:00:00 | | 2011-09-23 | 6,218,700 | 31.72 | 32.45 | 31.30 | 31.46 | 00:00:00 | | 2011-09-26 | 5,691,500 | 31.93 | 32.66 | 31.25 | 32.58 | 00:00:00 | | 2011-09-27 | 7,201,200 | 34.04 | 35.19 | 33.63 | 34.47 | 00:00:00 | | 2011-09-28 | 6,382,200 | 34.61 | 35.12 | 33.63 | 33.84 | 00:00:00 | | 2011-09-29 | 6,205,700 | 34.72 | 35.88 | 34.67 | 35.88 | 00:00:00 | | 2011-09-30 | 6,677,000 | 35.11 | 35.58 | 34.93 | 34.95 | 00:00:00 | | 2011-10-03 | 7,085,900 | 34.50 | 35.30 | 33.56 | 33.57 | 00:00:00 | | 2011-10-04 | 8,494,300 | 32.95 | 36.24 | 32.74 | 36.13 | 00:00:00 | | 2011-10-05 | 6,646,400 | 36.16 | 37.49 | 35.46 | 37.42 | 00:00:00 | | 2011-10-06 | 5,045,500 | 37.22 | 38.40 | 36.92 | 38.23 | 00:00:00 | | 2011-10-07 | 6,348,600 | 38.43 | 38.48 | 36.57 | 36.63 | 00:00:00 | | 2011-10-10 | 3,883,800 | 37.40 | 38.56 | 37.40 | 38.55 | 00:00:00 | | 2011-10-11 | 3,623,100 | 38.27 | 39.27 | 38.02 | 38.97 | 00:00:00 | | 2011-10-12 | 7,393,800 | 39.67 | 41.90 | 39.46 | 40.62 | 00:00:00 | | 2011-10-13 | 4,561,700 | 40.24 | 40.47 | 39.40 | 40.28 | 00:00:00 | | 2011-10-14 | 3,937,500 | 40.94 | 41.68 | 40.36 | 41.30 | 00:00:00 | | 2011-10-17 | 4,593,800 | 40.99 | 41.00 | 39.61 | 39.65 | 00:00:00 | | 2011-10-18 | 6,445,300 | 39.84 | 42.27 | 38.94 | 41.89 | 00:00:00 | | 2011-10-19 | 4,465,900 | 41.75 | 42.35 | 40.82 | 41.04 | 00:00:00 | | 2011-10-20 | 5,149,100 | 41.32 | 41.60 | 40.23 | 41.37 | 00:00:00 | | 2011-10-21 | 4,281,400 | 42.03 | 43.14 | 41.74 | 42.72 | 00:00:00 | | 2011-10-24 | 4,796,100 | 42.90 | 43.79 | 42.69 | 43.34 | 00:00:00 | | 2011-10-25 | 4,010,800 | 43.05 | 43.05 | 41.56 | 41.74 | 00:00:00 | | 2011-10-26 | 4,251,300 | 42.65 | 43.39 | 41.43 | 43.03 | 00:00:00 | | 2011-10-27 | 8,509,600 | 45.95 | 47.98 | 45.85 | 46.77 | 00:00:00 | | 2011-10-28 | 4,403,600 | 46.82 | 47.33 | 46.29 | 46.74 | 00:00:00 | | 2011-10-31 | 4,392,500 | 45.37 | 46.23 | 44.80 | 45.09 | 00:00:00 | | 2011-11-01 | 7,329,700 | 42.98 | 44.15 | 41.89 | 42.97 | 00:00:00 | | 2011-11-02 | 5,125,300 | 44.03 | 44.78 | 43.66 | 44.50 | 00:00:00 | | 2011-11-03 | 4,730,200 | 45.11 | 45.83 | 44.01 | 45.69 | 00:00:00 | | 2011-11-04 | 2,742,900 | 45.07 | 45.52 | 44.57 | 45.29 | 00:00:00 | | 2011-11-07 | 2,960,700 | 45.22 | 45.69 | 44.41 | 45.63 | 00:00:00 | | 2011-11-08 | 3,134,900 | 45.99 | 46.54 | 45.24 | 46.43 | 00:00:00 | | 2011-11-09 | 5,888,900 | 44.95 | 44.95 | 43.17 | 43.37 | 00:00:00 | | 2011-11-10 | 4,091,100 | 44.22 | 44.49 | 43.29 | 43.71 | 00:00:00 | | 2011-11-11 | 2,855,000 | 44.22 | 45.26 | 44.22 | 44.87 | 00:00:00 | | 2011-11-14 | 2,497,800 | 44.24 | 44.58 | 43.85 | 44.31 | 00:00:00 | | 2011-11-15 | 2,330,600 | 44.01 | 44.61 | 43.42 | 44.20 | 00:00:00 | | 2011-11-16 | 3,704,000 | 43.95 | 44.58 | 43.22 | 43.30 | 00:00:00 | | 2011-11-17 | 4,877,100 | 43.24 | 43.70 | 41.72 | 41.96 | 00:00:00 | | 2011-11-18 | 3,277,100 | 42.12 | 42.23 | 41.50 | 41.98 | 00:00:00 | | 2011-11-21 | 3,905,100 | 41.31 | 41.33 | 40.25 | 41.07 | 00:00:00 | | 2011-11-22 | 3,979,100 | 39.87 | 41.10 | 39.67 | 41.01 | 00:00:00 | | 2011-11-23 | 3,748,600 | 40.50 | 40.57 | 39.42 | 39.49 | 00:00:00 | | 2011-11-25 | 2,208,600 | 39.29 | 40.16 | 38.93 | 39.05 | 00:00:00 | | 2011-11-28 | 3,298,600 | 40.40 | 41.14 | 40.21 | 40.74 | 00:00:00 | | 2011-11-29 | 3,302,800 | 40.77 | 41.29 | 40.51 | 40.88 | 00:00:00 | | 2011-11-30 | 3,998,100 | 42.31 | 43.50 | 42.14 | 43.44 | 00:00:00 | | 2011-12-01 | 2,501,300 | 43.35 | 43.48 | 42.67 | 43.04 | 00:00:00 | | 2011-12-02 | 4,093,800 | 43.34 | 44.35 | 43.34 | 43.71 | 00:00:00 | | 2011-12-05 | 3,728,800 | 44.40 | 45.56 | 43.94 | 44.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
