|
 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 | | 2013-11-14 | 2,148,800 | 66.28 | 67.50 | 66.20 | 67.47 | 00:00:00 | | 2013-11-15 | 2,768,800 | 67.20 | 67.52 | 66.42 | 67.48 | 00:00:00 | | 2013-11-19 | 1,649,000 | 66.90 | 67.01 | 66.22 | 66.28 | 00:00:00 | | 2013-11-20 | 1,378,400 | 66.34 | 66.58 | 66.03 | 66.21 | 00:00:00 | | 2013-11-21 | 1,922,700 | 66.22 | 66.79 | 66.08 | 66.54 | 00:00:00 | | 2013-11-22 | 1,379,400 | 66.23 | 66.69 | 66.19 | 66.57 | 00:00:00 | | 2013-12-05 | 1,938,900 | 65.45 | 66.35 | 65.35 | 65.70 | 00:00:00 | | 2013-12-06 | 1,460,100 | 66.42 | 66.73 | 66.11 | 66.64 | 00:00:00 | | 2013-12-09 | 1,692,400 | 66.58 | 66.81 | 66.24 | 66.45 | 00:00:00 | | 2013-12-10 | 1,694,000 | 66.22 | 66.39 | 66.00 | 66.27 | 00:00:00 | | 2013-12-11 | 1,899,900 | 66.25 | 66.25 | 65.59 | 65.72 | 00:00:00 | | 2013-12-12 | 2,286,000 | 65.82 | 65.99 | 65.54 | 65.64 | 00:00:00 | | 2013-12-13 | 1,316,300 | 65.92 | 66.25 | 65.61 | 65.96 | 00:00:00 | | 2013-12-19 | 2,466,100 | 66.24 | 66.40 | 65.90 | 66.00 | 00:00:00 | | 2013-12-23 | 2,238,300 | 66.09 | 66.60 | 65.99 | 66.35 | 00:00:00 | | 2013-12-27 | 990,300 | 67.15 | 67.38 | 66.87 | 67.25 | 00:00:00 | | 2013-12-30 | 1,950,600 | 67.25 | 67.62 | 66.65 | 66.69 | 00:00:00 | | 2013-12-31 | 1,210,100 | 66.87 | 67.01 | 66.58 | 66.80 | 00:00:00 | | 2014-01-02 | 1,914,700 | 66.63 | 66.69 | 65.81 | 65.96 | 00:00:00 | | 2014-01-06 | 4,244,200 | 66.20 | 66.28 | 64.32 | 64.88 | 00:00:00 | | 2014-01-14 | 1,777,800 | 64.39 | 64.81 | 64.22 | 64.70 | 00:00:00 | | 2014-01-15 | 2,019,900 | 64.71 | 65.11 | 64.68 | 64.94 | 00:00:00 | | 2014-01-21 | 2,177,600 | 64.92 | 65.28 | 64.41 | 64.83 | 00:00:00 | | 2014-01-22 | 1,396,100 | 64.86 | 64.99 | 64.25 | 64.40 | 00:00:00 | | 2014-01-23 | 2,022,700 | 64.20 | 64.30 | 63.26 | 63.56 | 00:00:00 | | 2014-01-24 | 3,171,900 | 63.29 | 63.61 | 62.29 | 62.29 | 00:00:00 | | 2014-01-30 | 1,574,000 | 62.55 | 63.35 | 62.45 | 63.20 | 00:00:00 | | 2014-01-31 | 2,203,400 | 62.24 | 63.35 | 62.02 | 62.78 | 00:00:00 | | 2014-02-04 | 2,436,700 | 60.98 | 61.64 | 60.81 | 61.47 | 00:00:00 | | 2014-02-05 | 2,716,100 | 61.90 | 62.31 | 60.45 | 61.76 | 00:00:00 | | 2014-02-10 | 1,874,000 | 62.51 | 63.00 | 62.15 | 62.43 | 00:00:00 | | 2014-02-11 | 2,350,000 | 62.42 | 62.62 | 61.79 | 62.41 | 00:00:00 | | 2014-02-12 | 1,617,900 | 62.33 | 62.95 | 62.30 | 62.75 | 00:00:00 | | 2014-02-13 | 1,303,400 | 62.18 | 62.82 | 62.00 | 62.79 | 00:00:00 | | 2014-02-14 | 1,479,500 | 62.67 | 63.25 | 62.66 | 63.13 | 00:00:00 | | 2014-02-19 | 1,585,700 | 62.74 | 63.65 | 62.40 | 62.44 | 00:00:00 | | 2014-02-20 | 1,529,000 | 62.57 | 63.06 | 62.34 | 62.92 | 00:00:00 | | 2014-02-21 | 2,372,300 | 62.97 | 63.00 | 62.13 | 62.32 | 00:00:00 | | 2014-02-27 | 1,530,500 | 62.50 | 63.40 | 62.49 | 63.38 | 00:00:00 | | 2014-02-28 | 2,534,700 | 63.39 | 64.48 | 63.38 | 64.08 | 00:00:00 | | 2014-03-06 | 1,355,900 | 65.11 | 65.62 | 65.09 | 65.22 | 00:00:00 | | 2014-03-07 | 1,365,600 | 65.57 | 66.01 | 65.29 | 65.61 | 00:00:00 | | 2014-03-10 | 1,094,000 | 65.62 | 65.88 | 65.20 | 65.54 | 00:00:00 | | 2014-03-13 | 1,527,800 | 65.08 | 65.20 | 64.03 | 64.18 | 00:00:00 | | 2014-03-14 | 1,183,200 | 64.07 | 64.59 | 63.90 | 64.11 | 00:00:00 | | 2014-03-17 | 1,764,300 | 64.44 | 64.61 | 63.66 | 63.82 | 00:00:00 | | 2014-03-20 | 2,886,100 | 63.23 | 63.65 | 62.94 | 63.21 | 00:00:00 | | 2014-03-21 | 5,794,100 | 63.35 | 63.54 | 62.93 | 62.98 | 00:00:00 | | 2014-03-27 | 1,563,200 | 62.66 | 62.71 | 62.10 | 62.27 | 00:00:00 | | 2014-03-28 | 1,235,100 | 62.46 | 63.15 | 62.35 | 62.66 | 00:00:00 | | 2014-04-03 | 1,309,000 | 63.79 | 64.18 | 63.57 | 64.02 | 00:00:00 | | 2014-04-04 | 1,339,100 | 64.36 | 64.47 | 63.22 | 63.28 | 00:00:00 | | 2014-04-07 | 1,803,500 | 63.23 | 63.28 | 61.72 | 61.72 | 00:00:00 | | 2014-04-08 | 1,870,700 | 61.50 | 62.52 | 61.19 | 62.35 | 00:00:00 | | 2014-04-09 | 1,732,600 | 62.65 | 63.08 | 62.08 | 62.99 | 00:00:00 | | 2014-04-10 | 2,468,400 | 63.04 | 63.38 | 61.76 | 61.76 | 00:00:00 | | 2014-04-11 | 3,058,700 | 61.41 | 62.29 | 60.79 | 60.83 | 00:00:00 | | 2014-04-14 | 3,399,100 | 61.49 | 61.80 | 60.60 | 61.19 | 00:00:00 | | 2014-04-17 | 1,558,800 | 62.52 | 63.23 | 62.52 | 63.05 | 00:00:00 | | 2014-04-24 | 2,072,900 | 62.92 | 62.92 | 61.84 | 62.16 | 00:00:00 | | 2014-04-25 | 1,745,700 | 62.01 | 62.13 | 61.55 | 61.84 | 00:00:00 | | 2014-04-28 | 2,111,100 | 62.23 | 62.36 | 61.14 | 61.85 | 00:00:00 | | 2014-05-01 | 1,670,400 | 62.69 | 63.49 | 62.43 | 63.17 | 00:00:00 | | 2014-05-02 | 1,523,300 | 63.18 | 63.53 | 62.70 | 63.15 | 00:00:00 | | 2014-05-06 | 1,702,000 | 62.28 | 62.40 | 61.83 | 61.85 | 00:00:00 | | 2014-05-07 | 1,583,700 | 62.11 | 62.61 | 61.94 | 62.59 | 00:00:00 | | 2014-05-08 | 1,417,100 | 62.53 | 63.25 | 62.50 | 63.02 | 00:00:00 | | 2014-05-09 | 1,003,900 | 62.97 | 63.17 | 62.47 | 62.98 | 00:00:00 | | 2014-05-13 | 1,595,300 | 63.45 | 63.91 | 63.25 | 63.73 | 00:00:00 | | 2014-05-14 | 2,011,500 | 63.53 | 63.59 | 62.81 | 62.90 | 00:00:00 | | 2014-05-15 | 2,109,900 | 62.52 | 62.61 | 61.25 | 61.89 | 00:00:00 | | 2014-05-16 | 2,678,500 | 61.85 | 61.85 | 60.98 | 61.46 | 00:00:00 | | 2014-05-19 | 1,703,500 | 60.92 | 62.30 | 60.91 | 62.15 | 00:00:00 | | 2014-05-20 | 1,592,200 | 62.09 | 62.13 | 61.07 | 61.59 | 00:00:00 | | 2014-05-21 | 1,116,300 | 61.93 | 62.24 | 61.69 | 62.17 | 00:00:00 | | 2014-05-28 | 2,188,800 | 61.35 | 61.52 | 60.87 | 60.95 | 00:00:00 | | 2014-05-29 | 1,964,300 | 61.05 | 61.59 | 60.94 | 61.44 | 00:00:00 | | 2014-05-30 | 1,870,400 | 61.43 | 61.51 | 61.07 | 61.23 | 00:00:00 | | 2014-06-03 | 2,097,900 | 61.47 | 61.68 | 61.24 | 61.41 | 00:00:00 | | 2014-06-04 | 1,682,200 | 61.44 | 62.32 | 61.44 | 61.93 | 00:00:00 | | 2014-06-05 | 1,793,800 | 61.98 | 62.05 | 61.61 | 61.95 | 00:00:00 | | 2014-06-06 | 1,692,800 | 62.02 | 62.78 | 61.92 | 62.53 | 00:00:00 | | 2014-06-10 | 2,562,700 | 63.03 | 63.52 | 62.87 | 63.29 | 00:00:00 | | 2014-06-11 | 1,796,900 | 62.91 | 63.18 | 62.40 | 62.40 | 00:00:00 | | 2014-06-12 | 1,411,700 | 62.40 | 62.59 | 61.89 | 62.08 | 00:00:00 | | 2014-06-13 | 1,232,000 | 62.09 | 62.48 | 61.82 | 61.96 | 00:00:00 | | 2014-06-16 | 1,841,200 | 61.81 | 62.35 | 61.64 | 62.14 | 00:00:00 | | 2014-06-17 | 1,610,100 | 61.98 | 63.16 | 61.92 | 62.96 | 00:00:00 | | 2014-06-18 | 1,428,900 | 63.10 | 63.12 | 62.65 | 63.03 | 00:00:00 | | 2014-06-19 | 1,337,200 | 63.05 | 63.06 | 62.54 | 62.82 | 00:00:00 | | 2014-06-20 | 1,757,200 | 63.02 | 63.36 | 62.74 | 63.10 | 00:00:00 | | 2014-06-24 | 1,122,900 | 62.81 | 63.07 | 62.45 | 62.47 | 00:00:00 | | 2014-06-25 | 1,156,400 | 62.12 | 62.62 | 62.07 | 62.60 | 00:00:00 | | 2014-06-30 | 1,626,900 | 62.53 | 62.82 | 62.15 | 62.25 | 00:00:00 | | 2014-07-02 | 1,411,700 | 62.81 | 63.14 | 62.34 | 62.53 | 00:00:00 | | 2014-07-03 | 1,188,300 | 62.85 | 63.55 | 62.75 | 63.29 | 00:00:00 | | 2014-07-07 | 1,991,200 | 63.16 | 63.44 | 62.76 | 63.42 | 00:00:00 | | 2014-07-10 | 1,347,100 | 62.13 | 62.65 | 62.13 | 62.42 | 00:00:00 | | 2014-07-11 | 1,109,400 | 62.24 | 62.74 | 62.07 | 62.66 | 00:00:00 | | 2014-07-14 | 1,232,000 | 63.02 | 63.26 | 62.64 | 62.80 | 00:00:00 | | 2014-07-15 | 1,420,400 | 62.72 | 63.18 | 62.53 | 62.84 | 00:00:00 | | 2014-07-16 | 1,330,600 | 63.14 | 63.23 | 62.62 | 63.11 | 00:00:00 | | 2014-07-24 | 986,900 | 63.74 | 64.02 | 63.53 | 63.93 | 00:00:00 | | 2014-07-25 | 1,204,100 | 63.90 | 64.11 | 63.36 | 63.59 | 00:00:00 | | 2014-08-05 | 1,825,700 | 58.94 | 59.29 | 58.51 | 58.67 | 00:00:00 | | 2014-08-06 | 1,545,300 | 58.61 | 59.23 | 58.61 | 59.02 | 00:00:00 | | 2014-08-07 | 1,775,100 | 59.23 | 59.56 | 58.56 | 58.68 | 00:00:00 | | 2014-08-08 | 1,429,700 | 58.80 | 59.22 | 58.52 | 59.19 | 00:00:00 | | 2014-08-12 | 1,481,300 | 59.06 | 59.47 | 59.06 | 59.33 | 00:00:00 | | 2014-08-13 | 1,849,600 | 59.50 | 59.73 | 59.25 | 59.64 | 00:00:00 | | 2014-08-14 | 1,262,300 | 59.65 | 60.18 | 59.60 | 60.11 | 00:00:00 | | 2014-08-15 | 2,207,100 | 60.34 | 60.42 | 59.43 | 60.10 | 00:00:00 | | 2014-08-19 | 2,218,200 | 60.85 | 60.95 | 60.61 | 60.87 | 00:00:00 | | 2014-08-20 | 3,435,600 | 60.70 | 61.11 | 60.59 | 60.93 | 00:00:00 | | 2014-08-25 | 1,183,200 | 60.92 | 61.16 | 60.61 | 60.84 | 00:00:00 | | 2014-08-26 | 993,300 | 60.89 | 61.30 | 60.89 | 61.04 | 00:00:00 | | 2014-08-27 | 1,193,400 | 61.30 | 61.64 | 61.09 | 61.39 | 00:00:00 | | 2014-08-28 | 1,071,800 | 61.11 | 61.50 | 60.82 | 61.24 | 00:00:00 | | 2014-09-02 | 2,057,400 | 61.62 | 61.76 | 61.07 | 61.26 | 00:00:00 | | 2014-09-08 | 1,205,400 | 61.42 | 61.51 | 60.87 | 61.05 | 00:00:00 | | 2014-09-09 | 2,392,400 | 61.06 | 61.08 | 60.39 | 60.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
