|
 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 | | 2011-12-05 | 3,728,800 | 44.40 | 45.56 | 43.94 | 44.43 | 00:00:00 | | 2011-12-06 | 3,335,000 | 44.61 | 45.19 | 44.05 | 44.80 | 00:00:00 | | 2011-12-07 | 3,536,200 | 44.44 | 45.16 | 43.81 | 44.82 | 00:00:00 | | 2011-12-08 | 4,199,000 | 44.47 | 44.52 | 42.54 | 42.68 | 00:00:00 | | 2011-12-09 | 4,126,500 | 43.01 | 44.02 | 43.01 | 43.78 | 00:00:00 | | 2011-12-12 | 3,084,100 | 43.08 | 43.08 | 42.12 | 42.89 | 00:00:00 | | 2011-12-13 | 4,067,200 | 43.36 | 43.67 | 41.64 | 42.24 | 00:00:00 | | 2011-12-14 | 3,825,600 | 42.02 | 42.37 | 41.33 | 41.62 | 00:00:00 | | 2011-12-15 | 4,905,300 | 42.37 | 42.56 | 41.12 | 41.20 | 00:00:00 | | 2011-12-16 | 5,555,900 | 41.45 | 41.74 | 40.74 | 40.91 | 00:00:00 | | 2011-12-19 | 4,151,800 | 40.97 | 41.36 | 39.57 | 39.66 | 00:00:00 | | 2011-12-20 | 5,463,700 | 40.58 | 41.29 | 40.42 | 40.85 | 00:00:00 | | 2011-12-21 | 3,817,200 | 40.99 | 41.92 | 40.74 | 41.72 | 00:00:00 | | 2011-12-22 | 2,505,000 | 41.83 | 42.59 | 41.54 | 42.42 | 00:00:00 | | 2011-12-23 | 2,093,500 | 42.55 | 43.09 | 42.21 | 43.08 | 00:00:00 | | 2011-12-27 | 2,049,600 | 43.03 | 43.50 | 43.00 | 43.30 | 00:00:00 | | 2011-12-28 | 2,368,300 | 43.31 | 43.39 | 42.22 | 42.40 | 00:00:00 | | 2011-12-29 | 2,549,300 | 42.55 | 43.50 | 42.50 | 43.27 | 00:00:00 | | 2011-12-30 | 1,897,400 | 43.03 | 43.70 | 43.01 | 43.26 | 00:00:00 | | 2012-01-03 | 3,500,800 | 44.48 | 45.25 | 44.42 | 44.88 | 00:00:00 | | 2012-01-04 | 3,356,700 | 44.75 | 44.75 | 44.06 | 44.57 | 00:00:00 | | 2012-01-05 | 3,120,700 | 44.09 | 45.27 | 43.33 | 44.86 | 00:00:00 | | 2012-01-06 | 2,379,800 | 44.85 | 44.91 | 44.14 | 44.24 | 00:00:00 | | 2012-01-09 | 5,983,000 | 43.48 | 43.69 | 42.47 | 43.23 | 00:00:00 | | 2012-01-10 | 4,513,800 | 43.92 | 44.24 | 43.69 | 43.87 | 00:00:00 | | 2012-01-11 | 3,725,700 | 43.69 | 44.29 | 43.49 | 44.21 | 00:00:00 | | 2012-01-12 | 3,856,000 | 44.46 | 44.86 | 43.50 | 44.07 | 00:00:00 | | 2012-01-13 | 4,183,600 | 43.38 | 43.44 | 42.30 | 43.18 | 00:00:00 | | 2012-01-17 | 3,995,600 | 43.82 | 44.18 | 43.59 | 43.76 | 00:00:00 | | 2012-01-18 | 4,064,900 | 43.78 | 45.33 | 43.41 | 45.18 | 00:00:00 | | 2012-01-19 | 8,641,000 | 45.56 | 47.25 | 45.56 | 47.13 | 00:00:00 | | 2012-01-20 | 4,659,000 | 47.14 | 47.97 | 46.88 | 47.91 | 00:00:00 | | 2012-01-23 | 2,831,900 | 47.93 | 48.66 | 47.70 | 48.05 | 00:00:00 | | 2012-01-24 | 4,402,200 | 47.71 | 49.24 | 47.44 | 49.07 | 00:00:00 | | 2012-01-25 | 4,012,400 | 48.77 | 49.21 | 48.35 | 49.16 | 00:00:00 | | 2012-01-26 | 4,334,800 | 49.59 | 49.59 | 48.30 | 48.78 | 00:00:00 | | 2012-01-27 | 4,028,100 | 48.46 | 49.28 | 48.27 | 49.04 | 00:00:00 | | 2012-01-30 | 4,428,900 | 48.50 | 48.61 | 47.68 | 48.41 | 00:00:00 | | 2012-01-31 | 5,164,400 | 49.14 | 49.25 | 48.13 | 48.23 | 00:00:00 | | 2012-02-01 | 9,776,800 | 48.19 | 48.85 | 46.58 | 48.26 | 00:00:00 | | 2012-02-02 | 3,424,600 | 48.50 | 48.67 | 47.75 | 48.48 | 00:00:00 | | 2012-02-03 | 4,846,200 | 49.20 | 50.33 | 48.96 | 49.98 | 00:00:00 | | 2012-02-06 | 2,455,900 | 49.55 | 49.77 | 49.28 | 49.60 | 00:00:00 | | 2012-02-07 | 3,182,700 | 49.32 | 49.89 | 49.03 | 49.28 | 00:00:00 | | 2012-02-08 | 2,447,400 | 49.34 | 49.55 | 48.95 | 49.37 | 00:00:00 | | 2012-02-09 | 2,891,300 | 49.50 | 49.68 | 48.56 | 49.03 | 00:00:00 | | 2012-02-10 | 2,775,600 | 48.40 | 48.47 | 48.00 | 48.33 | 00:00:00 | | 2012-02-13 | 2,976,000 | 48.39 | 49.09 | 48.39 | 48.91 | 00:00:00 | | 2012-02-14 | 3,109,300 | 48.67 | 48.76 | 47.96 | 48.56 | 00:00:00 | | 2012-02-15 | 2,873,700 | 48.86 | 49.04 | 47.82 | 48.07 | 00:00:00 | | 2012-02-16 | 3,419,000 | 47.86 | 48.60 | 47.73 | 48.18 | 00:00:00 | | 2012-02-17 | 3,437,900 | 48.29 | 48.33 | 47.68 | 48.01 | 00:00:00 | | 2012-02-21 | 3,178,500 | 48.21 | 48.55 | 47.72 | 47.91 | 00:00:00 | | 2012-02-22 | 3,589,900 | 47.84 | 47.91 | 46.95 | 46.96 | 00:00:00 | | 2012-02-23 | 3,123,800 | 46.97 | 47.47 | 46.88 | 47.24 | 00:00:00 | | 2012-02-24 | 2,904,600 | 47.50 | 47.75 | 46.79 | 46.90 | 00:00:00 | | 2012-02-27 | 2,946,400 | 46.64 | 46.87 | 46.19 | 46.70 | 00:00:00 | | 2012-02-28 | 3,038,100 | 46.84 | 47.00 | 46.15 | 46.89 | 00:00:00 | | 2012-02-29 | 4,275,800 | 47.03 | 47.94 | 47.03 | 47.25 | 00:00:00 | | 2012-03-01 | 2,859,900 | 47.37 | 48.09 | 47.16 | 47.41 | 00:00:00 | | 2012-03-02 | 2,267,200 | 47.43 | 47.51 | 46.94 | 47.08 | 00:00:00 | | 2012-03-05 | 1,784,800 | 46.83 | 47.30 | 46.68 | 47.03 | 00:00:00 | | 2012-03-06 | 4,199,100 | 46.36 | 46.42 | 44.92 | 45.22 | 00:00:00 | | 2012-03-07 | 3,298,500 | 45.61 | 45.72 | 45.20 | 45.30 | 00:00:00 | | 2012-03-08 | 4,532,000 | 45.64 | 45.64 | 44.37 | 44.76 | 00:00:00 | | 2012-03-09 | 3,869,100 | 44.70 | 45.56 | 44.44 | 45.16 | 00:00:00 | | 2012-03-12 | 2,356,800 | 45.16 | 45.24 | 44.52 | 44.73 | 00:00:00 | | 2012-03-13 | 3,077,700 | 45.05 | 46.08 | 44.82 | 46.07 | 00:00:00 | | 2012-03-14 | 3,276,200 | 45.99 | 46.57 | 45.74 | 46.21 | 00:00:00 | | 2012-03-15 | 3,898,700 | 46.28 | 47.52 | 46.05 | 47.50 | 00:00:00 | | 2012-03-16 | 3,589,900 | 47.56 | 47.86 | 46.77 | 46.87 | 00:00:00 | | 2012-03-19 | 4,239,600 | 46.89 | 48.22 | 46.80 | 47.57 | 00:00:00 | | 2012-03-20 | 3,137,300 | 47.24 | 47.87 | 46.94 | 47.56 | 00:00:00 | | 2012-03-21 | 3,597,000 | 47.64 | 47.64 | 46.55 | 46.69 | 00:00:00 | | 2012-03-22 | 3,134,400 | 46.37 | 46.41 | 45.34 | 45.60 | 00:00:00 | | 2012-03-23 | 2,236,200 | 45.70 | 45.92 | 45.42 | 45.72 | 00:00:00 | | 2012-03-26 | 4,803,200 | 46.24 | 46.94 | 46.03 | 46.86 | 00:00:00 | | 2012-03-27 | 2,140,700 | 47.06 | 47.16 | 46.40 | 46.64 | 00:00:00 | | 2012-03-28 | 2,424,000 | 46.64 | 46.84 | 45.85 | 46.51 | 00:00:00 | | 2012-03-29 | 3,757,000 | 46.16 | 46.32 | 45.23 | 45.80 | 00:00:00 | | 2012-03-30 | 2,103,900 | 46.08 | 46.27 | 45.53 | 45.99 | 00:00:00 | | 2012-04-02 | 2,959,600 | 45.90 | 46.58 | 45.75 | 46.41 | 00:00:00 | | 2012-04-03 | 3,064,100 | 46.20 | 46.47 | 45.26 | 45.84 | 00:00:00 | | 2012-04-04 | 2,924,300 | 45.27 | 45.29 | 44.61 | 45.04 | 00:00:00 | | 2012-04-05 | 2,178,600 | 44.77 | 44.97 | 44.42 | 44.80 | 00:00:00 | | 2012-04-09 | 2,494,900 | 43.96 | 43.97 | 43.43 | 43.62 | 00:00:00 | | 2012-04-10 | 5,301,900 | 43.37 | 43.75 | 42.04 | 42.22 | 00:00:00 | | 2012-04-11 | 3,872,900 | 42.88 | 43.17 | 42.50 | 43.04 | 00:00:00 | | 2012-04-12 | 4,070,800 | 43.10 | 44.24 | 43.09 | 44.21 | 00:00:00 | | 2012-04-13 | 3,620,100 | 44.15 | 44.21 | 42.87 | 42.88 | 00:00:00 | | 2012-04-16 | 2,576,200 | 42.86 | 43.31 | 42.46 | 42.80 | 00:00:00 | | 2012-04-17 | 3,052,800 | 43.29 | 43.85 | 42.76 | 43.70 | 00:00:00 | | 2012-04-18 | 2,987,900 | 43.46 | 43.46 | 42.65 | 42.80 | 00:00:00 | | 2012-04-19 | 4,223,600 | 42.88 | 42.99 | 41.93 | 42.29 | 00:00:00 | | 2012-04-20 | 4,949,700 | 42.43 | 42.77 | 41.59 | 41.62 | 00:00:00 | | 2012-04-23 | 7,721,200 | 41.01 | 41.49 | 40.52 | 41.36 | 00:00:00 | | 2012-04-24 | 4,974,600 | 41.62 | 42.55 | 41.45 | 42.00 | 00:00:00 | | 2012-04-25 | 9,258,500 | 44.26 | 45.69 | 44.02 | 45.26 | 00:00:00 | | 2012-04-26 | 4,657,600 | 45.15 | 45.25 | 44.31 | 45.02 | 00:00:00 | | 2012-04-27 | 2,732,500 | 45.22 | 45.41 | 44.56 | 45.17 | 00:00:00 | | 2012-04-30 | 2,901,900 | 44.95 | 45.10 | 44.52 | 45.04 | 00:00:00 | | 2012-05-01 | 4,788,300 | 44.97 | 46.16 | 44.86 | 45.51 | 00:00:00 | | 2012-05-02 | 2,992,900 | 45.40 | 45.40 | 44.42 | 45.01 | 00:00:00 | | 2012-05-03 | 3,688,600 | 44.99 | 45.30 | 44.30 | 44.35 | 00:00:00 | | 2012-05-04 | 3,482,100 | 44.06 | 44.18 | 43.12 | 43.48 | 00:00:00 | | 2012-05-07 | 3,140,600 | 43.30 | 43.80 | 43.00 | 43.74 | 00:00:00 | | 2012-05-08 | 3,215,600 | 43.26 | 43.69 | 42.80 | 43.59 | 00:00:00 | | 2012-05-09 | 3,097,100 | 42.89 | 43.25 | 42.41 | 42.77 | 00:00:00 | | 2012-05-10 | 3,067,700 | 43.35 | 43.74 | 42.96 | 43.09 | 00:00:00 | | 2012-05-11 | 3,041,600 | 42.58 | 43.94 | 42.41 | 43.36 | 00:00:00 | | 2012-05-14 | 3,471,000 | 42.42 | 43.01 | 42.30 | 42.73 | 00:00:00 | | 2012-05-15 | 4,124,100 | 42.48 | 43.18 | 42.34 | 42.57 | 00:00:00 | | 2012-05-16 | 4,232,200 | 43.07 | 43.55 | 41.60 | 41.61 | 00:00:00 | | 2012-05-17 | 7,340,700 | 41.17 | 41.38 | 39.66 | 39.82 | 00:00:00 | | 2012-05-18 | 5,142,700 | 40.09 | 40.39 | 38.90 | 39.07 | 00:00:00 | | 2012-05-21 | 3,624,900 | 39.63 | 40.16 | 39.07 | 39.73 | 00:00:00 | | 2012-05-22 | 3,830,100 | 39.91 | 40.77 | 39.73 | 40.11 | 00:00:00 | | 2012-05-23 | 4,000,000 | 39.75 | 39.97 | 38.84 | 39.84 | 00:00:00 | | 2012-05-24 | 3,080,600 | 40.12 | 40.13 | 39.18 | 39.68 | 00:00:00 | | 2012-05-25 | 2,391,600 | 39.66 | 39.88 | 39.04 | 39.22 | 00:00:00 | | 2012-05-29 | 3,289,300 | 39.65 | 40.28 | 39.55 | 40.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
