|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 3,220,200 | 50.93 | 51.45 | 50.72 | 51.44 | 00:00:00 | | 2012-11-20 | 3,031,000 | 51.23 | 51.50 | 50.50 | 50.96 | 00:00:00 | | 2012-11-21 | 2,065,400 | 51.23 | 51.24 | 50.45 | 51.23 | 00:00:00 | | 2012-11-23 | 1,162,200 | 51.50 | 51.90 | 51.38 | 51.89 | 00:00:00 | | 2012-11-26 | 2,619,600 | 51.55 | 52.00 | 51.51 | 51.85 | 00:00:00 | | 2012-11-27 | 2,372,200 | 51.82 | 51.99 | 51.38 | 51.51 | 00:00:00 | | 2012-11-28 | 1,916,100 | 51.36 | 52.04 | 51.09 | 51.99 | 00:00:00 | | 2012-11-29 | 2,432,000 | 52.09 | 52.75 | 52.00 | 52.67 | 00:00:00 | | 2012-11-30 | 2,913,300 | 52.67 | 53.14 | 52.46 | 52.99 | 00:00:00 | | 2012-12-03 | 2,983,200 | 53.18 | 53.27 | 52.69 | 52.75 | 00:00:00 | | 2012-12-04 | 2,278,400 | 52.70 | 52.88 | 52.26 | 52.57 | 00:00:00 | | 2012-12-05 | 3,371,900 | 52.75 | 53.75 | 52.60 | 53.58 | 00:00:00 | | 2012-12-06 | 2,408,000 | 53.51 | 53.82 | 52.82 | 53.80 | 00:00:00 | | 2012-12-07 | 2,406,300 | 54.14 | 54.38 | 53.28 | 53.58 | 00:00:00 | | 2012-12-10 | 1,812,100 | 53.39 | 53.85 | 53.32 | 53.57 | 00:00:00 | | 2012-12-11 | 2,769,000 | 53.84 | 54.21 | 53.58 | 54.09 | 00:00:00 | | 2012-12-12 | 2,853,500 | 54.42 | 54.93 | 54.06 | 54.19 | 00:00:00 | | 2012-12-13 | 2,050,500 | 54.17 | 54.50 | 53.33 | 53.42 | 00:00:00 | | 2012-12-14 | 2,378,200 | 53.41 | 53.65 | 53.12 | 53.23 | 00:00:00 | | 2012-12-17 | 2,083,500 | 53.51 | 54.10 | 53.31 | 54.09 | 00:00:00 | | 2012-12-18 | 3,210,400 | 54.09 | 54.70 | 53.95 | 54.63 | 00:00:00 | | 2012-12-19 | 3,202,900 | 54.75 | 54.81 | 54.24 | 54.38 | 00:00:00 | | 2012-12-20 | 2,135,600 | 54.52 | 54.71 | 53.95 | 54.70 | 00:00:00 | | 2012-12-21 | 3,813,000 | 54.37 | 54.42 | 53.61 | 53.81 | 00:00:00 | | 2012-12-24 | 681,900 | 53.80 | 53.97 | 53.66 | 53.78 | 00:00:00 | | 2012-12-26 | 1,784,600 | 53.80 | 54.02 | 53.30 | 53.50 | 00:00:00 | | 2012-12-27 | 3,042,300 | 53.57 | 53.59 | 52.45 | 53.01 | 00:00:00 | | 2012-12-28 | 2,521,700 | 52.61 | 52.81 | 52.19 | 52.25 | 00:00:00 | | 2012-12-31 | 2,614,400 | 52.28 | 53.13 | 51.86 | 53.12 | 00:00:00 | | 2013-01-02 | 4,036,400 | 54.39 | 54.44 | 53.72 | 54.07 | 00:00:00 | | 2013-01-03 | 5,144,500 | 53.62 | 53.62 | 52.11 | 52.70 | 00:00:00 | | 2013-01-04 | 4,373,200 | 52.88 | 53.14 | 52.01 | 52.04 | 00:00:00 | | 2013-01-07 | 4,521,100 | 51.82 | 51.87 | 51.09 | 51.84 | 00:00:00 | | 2013-01-08 | 3,348,600 | 51.67 | 52.44 | 51.53 | 52.44 | 00:00:00 | | 2013-01-09 | 2,146,200 | 52.10 | 52.70 | 52.10 | 52.50 | 00:00:00 | | 2013-01-10 | 2,403,400 | 52.98 | 53.41 | 52.67 | 53.37 | 00:00:00 | | 2013-01-11 | 2,126,700 | 53.36 | 53.36 | 52.48 | 52.93 | 00:00:00 | | 2013-01-14 | 1,611,900 | 53.00 | 53.25 | 52.35 | 52.95 | 00:00:00 | | 2013-01-15 | 3,802,600 | 52.30 | 53.11 | 51.99 | 53.03 | 00:00:00 | | 2013-01-16 | 4,159,200 | 52.74 | 52.81 | 51.51 | 51.61 | 00:00:00 | | 2013-01-17 | 4,479,800 | 51.60 | 51.98 | 51.05 | 51.44 | 00:00:00 | | 2013-01-18 | 3,733,300 | 51.55 | 51.78 | 51.28 | 51.47 | 00:00:00 | | 2013-01-22 | 4,188,100 | 51.50 | 52.79 | 51.47 | 52.64 | 00:00:00 | | 2013-01-23 | 2,339,500 | 52.47 | 53.32 | 52.42 | 53.13 | 00:00:00 | | 2013-01-24 | 3,537,500 | 53.19 | 53.95 | 53.03 | 53.61 | 00:00:00 | | 2013-01-25 | 2,424,900 | 53.72 | 53.76 | 52.96 | 53.48 | 00:00:00 | | 2013-01-28 | 2,967,100 | 53.77 | 53.77 | 52.75 | 52.99 | 00:00:00 | | 2013-01-29 | 2,332,700 | 52.87 | 53.44 | 52.61 | 53.35 | 00:00:00 | | 2013-01-30 | 2,449,400 | 53.25 | 53.33 | 52.36 | 52.46 | 00:00:00 | | 2013-02-04 | 2,816,600 | 52.85 | 52.97 | 52.45 | 52.85 | 00:00:00 | | 2013-02-12 | 7,704,900 | 50.11 | 50.22 | 49.42 | 49.50 | 00:00:00 | | 2013-02-13 | 6,061,200 | 49.43 | 49.54 | 48.49 | 48.65 | 00:00:00 | | 2013-02-19 | 4,588,500 | 49.26 | 49.62 | 48.83 | 49.53 | 00:00:00 | | 2013-02-20 | 4,685,700 | 50.03 | 50.25 | 49.79 | 49.82 | 00:00:00 | | 2013-02-21 | 4,030,500 | 49.83 | 49.83 | 49.10 | 49.58 | 00:00:00 | | 2013-02-22 | 2,775,500 | 49.93 | 50.07 | 49.59 | 50.07 | 00:00:00 | | 2013-02-26 | 4,689,700 | 49.20 | 49.46 | 48.51 | 48.81 | 00:00:00 | | 2013-03-12 | 2,714,700 | 50.89 | 50.99 | 50.59 | 50.75 | 00:00:00 | | 2013-03-15 | 4,124,900 | 50.66 | 51.09 | 50.52 | 51.08 | 00:00:00 | | 2013-03-19 | 3,453,000 | 50.42 | 50.45 | 49.58 | 49.81 | 00:00:00 | | 2013-03-20 | 3,338,400 | 50.17 | 50.89 | 50.01 | 50.72 | 00:00:00 | | 2013-03-21 | 4,576,100 | 50.51 | 51.35 | 50.25 | 51.06 | 00:00:00 | | 2013-03-22 | 3,082,000 | 51.24 | 51.85 | 51.10 | 51.85 | 00:00:00 | | 2013-03-25 | 2,277,800 | 51.99 | 51.99 | 51.18 | 51.52 | 00:00:00 | | 2013-04-02 | 3,661,500 | 52.45 | 53.61 | 52.37 | 52.90 | 00:00:00 | | 2013-04-03 | 4,031,200 | 53.00 | 53.00 | 52.46 | 52.70 | 00:00:00 | | 2013-04-04 | 5,335,300 | 52.50 | 52.56 | 51.20 | 51.50 | 00:00:00 | | 2013-04-05 | 6,088,300 | 50.80 | 50.80 | 49.17 | 49.49 | 00:00:00 | | 2013-04-15 | 3,270,700 | 49.92 | 50.10 | 48.95 | 48.97 | 00:00:00 | | 2013-04-16 | 2,469,800 | 49.35 | 50.27 | 49.22 | 50.21 | 00:00:00 | | 2013-04-17 | 3,294,800 | 49.75 | 49.75 | 48.91 | 49.16 | 00:00:00 | | 2013-04-18 | 2,468,000 | 49.19 | 49.33 | 48.56 | 48.90 | 00:00:00 | | 2013-04-25 | 6,329,300 | 51.23 | 53.00 | 51.22 | 52.57 | 00:00:00 | | 2013-04-26 | 4,385,100 | 52.89 | 53.31 | 52.69 | 53.20 | 00:00:00 | | 2013-05-06 | 1,743,200 | 55.36 | 55.93 | 55.34 | 55.61 | 00:00:00 | | 2013-05-07 | 2,786,900 | 55.58 | 55.78 | 55.00 | 55.38 | 00:00:00 | | 2013-05-08 | 2,089,000 | 55.28 | 56.04 | 55.20 | 55.91 | 00:00:00 | | 2013-05-29 | 2,487,000 | 54.65 | 55.99 | 54.53 | 55.69 | 00:00:00 | | 2013-05-30 | 2,253,600 | 55.84 | 56.96 | 55.75 | 56.52 | 00:00:00 | | 2013-06-03 | 3,030,000 | 55.84 | 56.45 | 55.10 | 56.40 | 00:00:00 | | 2013-06-06 | 3,576,700 | 55.17 | 56.75 | 54.77 | 56.57 | 00:00:00 | | 2013-06-07 | 3,708,800 | 56.87 | 57.24 | 56.35 | 57.03 | 00:00:00 | | 2013-07-01 | 2,654,000 | 58.53 | 58.63 | 57.47 | 57.67 | 00:00:00 | | 2013-07-08 | 2,144,500 | 57.39 | 58.26 | 57.38 | 58.02 | 00:00:00 | | 2013-07-15 | 2,083,500 | 59.06 | 59.13 | 58.52 | 58.90 | 00:00:00 | | 2013-07-16 | 1,932,600 | 58.93 | 59.33 | 58.92 | 59.18 | 00:00:00 | | 2013-07-17 | 1,314,700 | 59.31 | 59.57 | 58.93 | 59.05 | 00:00:00 | | 2013-07-18 | 1,907,400 | 59.35 | 59.63 | 59.08 | 59.33 | 00:00:00 | | 2013-07-19 | 3,448,000 | 59.44 | 59.49 | 58.67 | 59.39 | 00:00:00 | | 2013-07-23 | 2,382,100 | 60.37 | 60.50 | 59.57 | 59.72 | 00:00:00 | | 2013-07-24 | 4,729,000 | 59.98 | 61.29 | 58.89 | 60.90 | 00:00:00 | | 2013-07-25 | 2,500,600 | 60.67 | 60.69 | 59.75 | 60.46 | 00:00:00 | | 2013-07-26 | 1,980,200 | 60.21 | 61.12 | 59.71 | 61.09 | 00:00:00 | | 2013-07-30 | 1,815,200 | 61.19 | 61.47 | 60.76 | 60.85 | 00:00:00 | | 2013-07-31 | 3,662,700 | 60.79 | 62.55 | 60.02 | 61.68 | 00:00:00 | | 2013-08-19 | 2,132,900 | 60.00 | 60.16 | 59.47 | 59.49 | 00:00:00 | | 2013-08-20 | 1,204,400 | 59.49 | 60.02 | 59.03 | 59.82 | 00:00:00 | | 2013-08-21 | 1,719,000 | 59.79 | 59.79 | 58.98 | 59.27 | 00:00:00 | | 2013-08-22 | 1,239,800 | 59.52 | 60.18 | 59.41 | 59.94 | 00:00:00 | | 2013-08-23 | 1,264,500 | 60.04 | 60.22 | 59.53 | 59.83 | 00:00:00 | | 2013-08-27 | 2,177,400 | 58.69 | 58.73 | 57.75 | 57.76 | 00:00:00 | | 2013-08-28 | 1,632,300 | 57.89 | 58.39 | 57.74 | 57.77 | 00:00:00 | | 2013-08-29 | 1,349,200 | 57.75 | 58.44 | 57.36 | 57.92 | 00:00:00 | | 2013-09-04 | 1,591,000 | 58.25 | 59.38 | 58.12 | 58.95 | 00:00:00 | | 2013-09-05 | 1,068,000 | 58.89 | 59.32 | 58.77 | 58.92 | 00:00:00 | | 2013-09-09 | 1,639,300 | 58.52 | 59.05 | 58.38 | 59.05 | 00:00:00 | | 2013-09-19 | 2,967,200 | 62.96 | 63.00 | 61.94 | 62.16 | 00:00:00 | | 2013-09-20 | 2,580,200 | 62.27 | 62.66 | 62.01 | 62.32 | 00:00:00 | | 2013-09-23 | 1,906,900 | 62.01 | 62.45 | 61.76 | 62.01 | 00:00:00 | | 2013-09-26 | 1,438,200 | 62.16 | 62.65 | 62.09 | 62.51 | 00:00:00 | | 2013-09-27 | 1,689,100 | 62.08 | 62.49 | 61.95 | 62.21 | 00:00:00 | | 2013-09-30 | 2,110,000 | 61.52 | 62.21 | 61.29 | 61.99 | 00:00:00 | | 2013-10-03 | 1,723,300 | 62.91 | 63.19 | 62.18 | 62.91 | 00:00:00 | | 2013-10-04 | 1,574,600 | 62.82 | 63.94 | 62.78 | 63.73 | 00:00:00 | | 2013-10-15 | 1,861,300 | 64.21 | 64.78 | 64.10 | 64.33 | 00:00:00 | | 2013-10-16 | 2,427,000 | 64.79 | 65.73 | 64.59 | 65.64 | 00:00:00 | | 2013-11-05 | 2,310,900 | 65.00 | 65.06 | 64.38 | 64.45 | 00:00:00 | | 2013-11-06 | 1,786,000 | 64.58 | 65.04 | 64.48 | 64.82 | 00:00:00 | | 2013-11-07 | 2,229,000 | 64.92 | 65.58 | 64.22 | 64.26 | 00:00:00 | | 2013-11-08 | 2,731,000 | 64.44 | 65.82 | 64.37 | 65.75 | 00:00:00 | | 2013-11-14 | 2,148,800 | 66.28 | 67.50 | 66.20 | 67.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
