TR4DER - AFLAC Incorporate [AFL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	3,289,300	39.65	40.28	39.55	40.25	00:00:00
2012-05-30	3,425,000	39.81	39.88	39.22	39.66	00:00:00
2012-05-31	4,548,500	39.75	40.39	39.07	40.08	00:00:00
2012-06-01	3,877,200	39.18	39.42	38.57	38.65	00:00:00
2012-06-04	3,455,100	38.75	39.02	38.13	38.45	00:00:00
2012-06-05	3,448,800	38.18	39.12	38.18	38.89	00:00:00
2012-06-06	3,216,400	39.37	40.53	39.18	40.53	00:00:00
2012-06-07	5,725,100	40.95	41.76	40.71	40.90	00:00:00
2012-06-08	3,677,000	40.75	40.79	40.16	40.64	00:00:00
2012-06-11	2,811,900	41.21	41.32	39.97	40.00	00:00:00
2012-06-12	2,705,700	40.06	40.71	40.03	40.64	00:00:00
2012-06-13	3,440,700	40.47	41.05	40.10	40.28	00:00:00
2012-06-14	4,283,200	40.40	41.70	40.19	41.63	00:00:00
2012-06-15	3,505,500	41.86	42.13	41.65	41.98	00:00:00
2012-06-18	2,538,400	41.81	41.81	41.12	41.37	00:00:00
2012-06-19	2,503,500	41.69	42.42	41.63	42.23	00:00:00
2012-06-20	2,509,300	42.35	42.75	41.92	42.39	00:00:00
2012-06-21	2,854,800	42.54	42.81	40.89	41.07	00:00:00
2012-06-22	2,420,900	41.37	41.50	40.85	41.11	00:00:00
2012-06-25	3,288,000	40.61	40.61	39.34	39.67	00:00:00
2012-06-26	2,576,500	39.85	40.48	39.63	40.22	00:00:00
2012-06-27	1,865,900	40.31	40.83	40.07	40.74	00:00:00
2012-06-28	2,716,900	40.19	41.03	40.07	41.00	00:00:00
2012-06-29	4,031,600	42.17	42.62	42.01	42.59	00:00:00
2012-07-02	2,367,400	42.88	43.40	42.28	42.83	00:00:00
2012-07-03	1,544,300	42.83	43.51	42.62	43.37	00:00:00
2012-07-05	1,758,600	42.99	43.25	42.60	42.95	00:00:00
2012-07-06	1,431,500	42.39	42.76	42.10	42.63	00:00:00
2012-07-09	1,492,000	42.50	42.63	42.18	42.56	00:00:00
2012-07-10	2,355,500	42.85	43.29	42.09	42.29	00:00:00
2012-07-11	2,735,500	42.44	43.07	42.38	42.96	00:00:00
2012-07-12	2,166,000	42.67	42.90	42.16	42.44	00:00:00
2012-07-13	2,000,400	42.69	43.75	42.62	43.59	00:00:00
2012-07-16	2,150,300	43.43	43.46	42.90	43.20	00:00:00
2012-07-17	2,466,300	43.54	43.70	42.87	43.61	00:00:00
2012-07-18	2,279,000	43.77	44.19	43.55	43.90	00:00:00
2012-07-19	2,077,300	44.02	44.27	43.77	44.04	00:00:00
2012-07-20	4,433,700	44.03	44.20	42.93	43.28	00:00:00
2012-07-23	4,427,100	42.88	42.88	41.80	42.41	00:00:00
2012-07-24	3,169,800	42.40	42.65	41.47	42.02	00:00:00
2012-07-25	4,609,000	42.30	42.44	40.97	41.29	00:00:00
2012-07-26	4,149,700	42.10	42.39	41.13	41.48	00:00:00
2012-07-27	4,039,900	41.85	43.72	41.62	43.49	00:00:00
2012-07-30	2,554,600	43.32	44.00	43.15	43.84	00:00:00
2012-07-31	2,771,800	44.14	44.14	43.52	43.78	00:00:00
2012-08-01	9,995,500	44.13	46.92	43.57	43.80	00:00:00
2012-08-02	5,660,100	43.49	43.55	42.39	43.14	00:00:00
2012-08-03	3,766,500	44.09	44.96	43.81	44.58	00:00:00
2012-08-06	1,831,000	44.71	45.23	44.58	44.95	00:00:00
2012-08-07	3,352,000	45.20	45.94	45.05	45.55	00:00:00
2012-08-08	1,876,700	45.20	45.91	45.20	45.78	00:00:00
2012-08-09	2,564,200	45.20	45.91	45.03	45.70	00:00:00
2012-08-10	1,959,500	45.55	45.95	45.30	45.86	00:00:00
2012-08-13	1,977,200	45.63	45.76	45.23	45.56	00:00:00
2012-08-14	1,961,700	45.89	46.04	45.09	45.23	00:00:00
2012-08-15	1,806,700	45.22	45.90	45.13	45.64	00:00:00
2012-08-16	2,018,200	45.70	46.07	45.38	45.90	00:00:00
2012-08-17	1,995,400	45.97	46.16	45.53	46.12	00:00:00
2012-08-20	2,099,100	45.95	46.28	45.74	46.10	00:00:00
2012-08-21	3,677,600	46.36	46.90	46.10	46.51	00:00:00
2012-08-22	1,705,600	46.40	46.50	45.78	46.09	00:00:00
2012-08-23	1,521,000	45.99	46.04	45.47	45.71	00:00:00
2012-08-24	2,231,300	45.56	46.30	45.52	46.18	00:00:00
2012-08-27	1,550,100	46.35	46.53	46.02	46.15	00:00:00
2012-08-28	1,435,900	46.01	46.46	45.91	46.19	00:00:00
2012-08-29	1,411,400	46.29	46.47	46.07	46.33	00:00:00
2012-08-30	1,390,500	46.05	46.25	45.76	46.02	00:00:00
2012-08-31	2,574,400	46.35	46.57	46.00	46.18	00:00:00
2012-09-04	1,874,900	46.26	46.62	45.93	46.50	00:00:00
2012-09-05	2,808,800	46.43	46.62	45.80	45.88	00:00:00
2012-09-06	3,303,300	46.34	47.45	46.26	47.41	00:00:00
2012-09-07	3,692,600	47.62	48.53	47.57	48.29	00:00:00
2012-09-10	2,253,700	48.42	48.60	47.99	48.00	00:00:00
2012-09-11	2,643,900	48.01	48.75	48.01	48.62	00:00:00
2012-09-12	2,230,100	48.47	48.92	48.26	48.54	00:00:00
2012-09-13	2,950,100	48.54	49.52	47.91	49.34	00:00:00
2012-09-14	2,654,000	49.55	50.24	49.41	49.66	00:00:00
2012-09-17	2,383,900	49.48	49.71	49.02	49.27	00:00:00
2012-09-18	2,773,100	48.92	49.02	48.45	48.69	00:00:00
2012-09-19	2,079,400	48.68	48.93	48.41	48.60	00:00:00
2012-09-20	2,057,000	48.43	48.75	48.03	48.65	00:00:00
2012-09-21	2,971,800	48.91	48.91	48.17	48.18	00:00:00
2012-09-24	1,968,300	48.04	48.64	48.00	48.31	00:00:00
2012-09-25	2,509,200	48.48	48.81	47.55	47.56	00:00:00
2012-09-26	3,291,500	47.46	47.47	46.35	46.65	00:00:00
2012-09-27	2,364,300	47.05	47.79	46.96	47.72	00:00:00
2012-09-28	2,723,700	47.57	48.08	47.20	47.88	00:00:00
2012-10-01	1,802,900	48.18	48.48	47.45	47.60	00:00:00
2012-10-02	1,971,800	47.86	48.10	47.25	47.56	00:00:00
2012-10-03	1,866,400	47.80	47.88	47.25	47.53	00:00:00
2012-10-04	1,959,000	47.85	48.50	47.70	48.43	00:00:00
2012-10-05	2,385,900	48.80	49.15	48.31	48.61	00:00:00
2012-10-08	896,800	48.26	48.79	48.20	48.67	00:00:00
2012-10-09	1,508,600	48.56	48.82	48.00	48.06	00:00:00
2012-10-10	2,663,200	48.02	48.17	47.43	47.61	00:00:00
2012-10-11	1,913,800	48.01	48.57	47.99	48.29	00:00:00
2012-10-12	2,094,100	48.25	48.38	47.53	48.14	00:00:00
2012-10-15	2,082,600	48.35	48.84	47.91	48.78	00:00:00
2012-10-16	2,623,000	49.00	49.70	48.93	49.41	00:00:00
2012-10-17	2,954,800	49.72	50.36	49.43	50.28	00:00:00
2012-10-18	2,809,700	50.07	50.46	49.73	50.11	00:00:00
2012-10-19	3,352,700	49.91	50.20	49.36	49.69	00:00:00
2012-10-22	2,849,400	49.55	50.19	49.51	50.19	00:00:00
2012-10-23	2,816,700	49.42	49.77	49.22	49.66	00:00:00
2012-10-24	3,962,000	49.60	50.30	48.57	49.44	00:00:00
2012-10-25	2,673,900	49.89	50.18	49.41	50.03	00:00:00
2012-10-26	2,168,100	49.89	50.05	49.24	49.58	00:00:00
2012-10-31	2,553,900	49.70	50.14	49.45	49.78	00:00:00
2012-11-01	3,068,700	49.96	51.07	49.81	50.94	00:00:00
2012-11-02	2,475,700	51.18	51.25	50.28	50.63	00:00:00
2012-11-05	2,599,600	50.48	51.31	50.12	51.19	00:00:00
2012-11-06	4,443,400	51.17	52.46	51.04	52.19	00:00:00
2012-11-07	3,526,600	51.45	51.45	50.18	50.48	00:00:00
2012-11-08	3,049,200	50.59	51.03	49.71	49.72	00:00:00
2012-11-09	3,878,000	49.43	49.91	49.08	49.62	00:00:00
2012-11-12	1,794,100	49.78	49.92	49.45	49.84	00:00:00
2012-11-13	2,683,900	49.45	50.62	49.35	50.03	00:00:00
2012-11-14	3,731,800	50.17	50.73	49.52	49.64	00:00:00
2012-11-15	4,078,300	49.69	50.71	49.50	50.14	00:00:00
2012-11-16	4,736,000	50.16	50.47	49.60	50.41	00:00:00
2012-11-19	3,220,200	50.93	51.45	50.72	51.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>