|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 645,600 | 70.00 | 70.62 | 67.31 | 67.94 | 00:00:00 | | 2000-12-14 | 1,581,800 | 67.81 | 70.25 | 66.12 | 69.38 | 00:00:00 | | 2000-12-15 | 1,068,000 | 69.50 | 70.62 | 69.19 | 70.12 | 00:00:00 | | 2000-12-18 | 1,193,200 | 70.38 | 73.12 | 70.38 | 72.62 | 00:00:00 | | 2000-12-19 | 1,192,000 | 72.38 | 72.56 | 71.62 | 72.31 | 00:00:00 | | 2000-12-20 | 1,139,000 | 72.00 | 72.06 | 71.31 | 71.69 | 00:00:00 | | 2000-12-21 | 850,000 | 70.50 | 70.94 | 69.75 | 70.62 | 00:00:00 | | 2000-12-22 | 525,000 | 70.62 | 70.62 | 69.75 | 70.25 | 00:00:00 | | 2000-12-26 | 752,200 | 69.75 | 70.06 | 69.25 | 69.94 | 00:00:00 | | 2000-12-27 | 463,200 | 70.00 | 71.56 | 69.88 | 71.38 | 00:00:00 | | 2000-12-28 | 764,200 | 71.38 | 73.50 | 70.25 | 71.94 | 00:00:00 | | 2000-12-29 | 373,200 | 72.38 | 73.12 | 71.81 | 72.19 | 00:00:00 | | 2001-01-02 | 685,200 | 72.19 | 72.19 | 69.44 | 69.62 | 00:00:00 | | 2001-01-03 | 1,243,200 | 70.38 | 70.38 | 67.31 | 67.75 | 00:00:00 | | 2001-01-04 | 1,620,400 | 68.25 | 68.38 | 64.44 | 65.12 | 00:00:00 | | 2001-01-05 | 1,189,800 | 64.31 | 64.62 | 63.75 | 64.38 | 00:00:00 | | 2001-01-08 | 1,001,800 | 64.44 | 64.81 | 63.88 | 64.38 | 00:00:00 | | 2001-01-09 | 700,000 | 64.44 | 65.75 | 64.44 | 65.12 | 00:00:00 | | 2001-01-10 | 994,400 | 64.62 | 67.19 | 64.62 | 65.75 | 00:00:00 | | 2001-01-11 | 883,200 | 65.62 | 66.75 | 64.62 | 64.62 | 00:00:00 | | 2001-01-12 | 1,241,200 | 65.12 | 65.12 | 61.25 | 61.94 | 00:00:00 | | 2001-01-16 | 1,817,600 | 62.06 | 64.56 | 61.62 | 62.25 | 00:00:00 | | 2001-01-17 | 764,400 | 62.75 | 62.94 | 61.69 | 61.94 | 00:00:00 | | 2001-01-18 | 530,400 | 62.00 | 62.25 | 60.88 | 61.44 | 00:00:00 | | 2001-01-19 | 2,800,800 | 61.44 | 61.44 | 55.75 | 56.69 | 00:00:00 | | 2001-01-22 | 2,644,400 | 57.50 | 59.88 | 57.50 | 59.75 | 00:00:00 | | 2001-01-23 | 1,903,200 | 60.00 | 62.56 | 60.00 | 62.25 | 00:00:00 | | 2001-01-24 | 756,400 | 62.19 | 62.62 | 61.56 | 62.12 | 00:00:00 | | 2001-01-25 | 479,200 | 62.12 | 62.56 | 61.75 | 62.44 | 00:00:00 | | 2001-01-26 | 490,400 | 62.38 | 63.38 | 61.94 | 62.00 | 00:00:00 | | 2001-01-29 | 657,800 | 62.50 | 63.44 | 60.80 | 61.01 | 00:00:00 | | 2001-01-30 | 1,323,200 | 61.25 | 61.70 | 60.35 | 60.95 | 00:00:00 | | 2001-01-31 | 2,019,200 | 61.25 | 61.25 | 57.50 | 58.98 | 00:00:00 | | 2001-02-01 | 1,105,200 | 59.81 | 60.44 | 58.75 | 59.65 | 00:00:00 | | 2001-02-02 | 1,795,000 | 59.85 | 60.18 | 59.50 | 59.70 | 00:00:00 | | 2001-02-05 | 1,182,200 | 61.25 | 63.70 | 60.91 | 62.86 | 00:00:00 | | 2001-02-06 | 945,000 | 63.75 | 63.75 | 61.69 | 62.10 | 00:00:00 | | 2001-02-07 | 896,000 | 61.00 | 64.00 | 61.00 | 63.35 | 00:00:00 | | 2001-02-08 | 1,243,200 | 64.75 | 64.75 | 62.70 | 63.50 | 00:00:00 | | 2001-02-09 | 679,600 | 63.25 | 63.80 | 62.70 | 63.20 | 00:00:00 | | 2001-02-12 | 581,200 | 62.75 | 64.37 | 62.60 | 63.27 | 00:00:00 | | 2001-02-13 | 893,000 | 63.25 | 64.00 | 62.50 | 62.98 | 00:00:00 | | 2001-02-14 | 995,200 | 63.25 | 63.40 | 62.30 | 62.30 | 00:00:00 | | 2001-02-15 | 1,131,400 | 62.55 | 62.73 | 60.29 | 60.45 | 00:00:00 | | 2001-02-16 | 834,800 | 60.50 | 61.73 | 60.50 | 60.85 | 00:00:00 | | 2001-02-20 | 1,216,600 | 61.00 | 61.60 | 59.43 | 59.44 | 00:00:00 | | 2001-02-21 | 1,183,400 | 59.65 | 60.04 | 57.26 | 57.26 | 00:00:00 | | 2001-02-22 | 1,167,400 | 57.33 | 58.10 | 56.90 | 57.66 | 00:00:00 | | 2001-02-23 | 729,200 | 57.70 | 58.20 | 57.20 | 57.71 | 00:00:00 | | 2001-02-26 | 913,200 | 58.50 | 59.60 | 58.26 | 58.67 | 00:00:00 | | 2001-02-27 | 1,277,600 | 58.70 | 61.50 | 58.70 | 61.35 | 00:00:00 | | 2001-02-28 | 805,200 | 61.35 | 61.72 | 60.15 | 60.16 | 00:00:00 | | 2001-03-01 | 685,600 | 60.15 | 61.28 | 60.02 | 60.53 | 00:00:00 | | 2001-03-02 | 1,309,200 | 61.80 | 62.90 | 61.27 | 61.92 | 00:00:00 | | 2001-03-05 | 1,009,600 | 61.50 | 62.74 | 61.45 | 62.35 | 00:00:00 | | 2001-03-06 | 445,200 | 62.20 | 62.30 | 61.40 | 61.65 | 00:00:00 | | 2001-03-07 | 423,600 | 61.25 | 62.50 | 61.25 | 62.00 | 00:00:00 | | 2001-03-08 | 692,200 | 61.90 | 62.41 | 60.95 | 61.58 | 00:00:00 | | 2001-03-09 | 890,400 | 61.45 | 61.50 | 60.28 | 60.35 | 00:00:00 | | 2001-03-12 | 983,200 | 59.40 | 60.65 | 59.00 | 59.05 | 00:00:00 | | 2001-03-13 | 876,000 | 59.20 | 59.41 | 57.70 | 59.25 | 00:00:00 | | 2001-03-14 | 2,132,000 | 57.00 | 58.35 | 56.40 | 56.57 | 00:00:00 | | 2001-03-15 | 1,475,800 | 56.57 | 56.67 | 56.10 | 56.27 | 00:00:00 | | 2001-03-16 | 1,507,200 | 54.75 | 55.60 | 53.78 | 53.90 | 00:00:00 | | 2001-03-19 | 2,702,100 | 27.80 | 28.01 | 26.20 | 26.75 | 00:00:00 | | 2001-03-20 | 1,684,700 | 26.50 | 27.50 | 26.25 | 26.27 | 00:00:00 | | 2001-03-21 | 4,226,400 | 26.50 | 26.56 | 25.25 | 25.30 | 00:00:00 | | 2001-03-22 | 3,568,300 | 25.00 | 25.30 | 23.38 | 24.18 | 00:00:00 | | 2001-03-23 | 3,077,400 | 25.39 | 25.73 | 24.00 | 25.55 | 00:00:00 | | 2001-03-26 | 2,547,300 | 25.55 | 26.65 | 25.55 | 26.44 | 00:00:00 | | 2001-03-27 | 2,511,400 | 26.90 | 27.24 | 26.53 | 27.06 | 00:00:00 | | 2001-03-28 | 1,436,200 | 26.50 | 27.35 | 26.50 | 27.05 | 00:00:00 | | 2001-03-29 | 1,663,000 | 26.50 | 27.25 | 26.45 | 26.86 | 00:00:00 | | 2001-03-30 | 1,372,800 | 27.20 | 27.75 | 27.01 | 27.54 | 00:00:00 | | 2001-04-02 | 1,869,200 | 27.70 | 29.00 | 27.55 | 28.03 | 00:00:00 | | 2001-04-03 | 2,014,400 | 27.90 | 27.90 | 27.05 | 27.60 | 00:00:00 | | 2001-04-04 | 2,533,100 | 27.50 | 28.02 | 27.40 | 28.02 | 00:00:00 | | 2001-04-05 | 1,751,200 | 28.35 | 28.50 | 27.70 | 28.34 | 00:00:00 | | 2001-04-06 | 1,634,700 | 27.70 | 28.24 | 26.95 | 27.21 | 00:00:00 | | 2001-04-09 | 1,126,000 | 27.21 | 27.85 | 26.84 | 27.31 | 00:00:00 | | 2001-04-10 | 1,028,200 | 27.50 | 27.61 | 27.02 | 27.33 | 00:00:00 | | 2001-04-11 | 1,423,700 | 27.50 | 27.58 | 27.00 | 27.20 | 00:00:00 | | 2001-04-12 | 1,386,600 | 27.10 | 28.03 | 27.02 | 27.65 | 00:00:00 | | 2001-04-16 | 898,000 | 27.75 | 28.20 | 27.31 | 28.20 | 00:00:00 | | 2001-04-17 | 1,451,400 | 27.95 | 28.60 | 27.05 | 28.50 | 00:00:00 | | 2001-04-18 | 2,177,300 | 28.54 | 28.60 | 28.07 | 28.45 | 00:00:00 | | 2001-04-19 | 1,147,600 | 28.60 | 28.90 | 28.45 | 28.56 | 00:00:00 | | 2001-04-20 | 825,800 | 28.57 | 28.85 | 28.25 | 28.55 | 00:00:00 | | 2001-04-23 | 871,300 | 28.55 | 28.87 | 28.00 | 28.14 | 00:00:00 | | 2001-04-24 | 2,003,800 | 28.14 | 28.19 | 26.80 | 27.25 | 00:00:00 | | 2001-04-25 | 7,036,900 | 28.40 | 30.10 | 28.28 | 30.10 | 00:00:00 | | 2001-04-26 | 3,031,100 | 29.85 | 32.10 | 29.60 | 31.25 | 00:00:00 | | 2001-04-27 | 1,255,600 | 31.15 | 31.96 | 30.75 | 31.90 | 00:00:00 | | 2001-04-30 | 1,039,200 | 31.90 | 32.15 | 31.25 | 31.75 | 00:00:00 | | 2001-05-01 | 827,000 | 31.41 | 31.80 | 31.01 | 31.71 | 00:00:00 | | 2001-05-02 | 1,162,800 | 31.51 | 31.72 | 30.56 | 31.17 | 00:00:00 | | 2001-05-03 | 1,619,100 | 30.90 | 30.90 | 30.38 | 30.58 | 00:00:00 | | 2001-05-04 | 1,198,400 | 30.65 | 31.25 | 30.35 | 30.90 | 00:00:00 | | 2001-05-07 | 1,096,300 | 30.25 | 30.94 | 30.06 | 30.75 | 00:00:00 | | 2001-05-08 | 1,648,600 | 30.25 | 31.87 | 30.25 | 31.07 | 00:00:00 | | 2001-05-09 | 1,214,300 | 31.07 | 31.20 | 30.65 | 30.70 | 00:00:00 | | 2001-05-10 | 1,213,900 | 31.10 | 31.16 | 30.30 | 30.90 | 00:00:00 | | 2001-05-11 | 877,700 | 30.70 | 31.09 | 30.70 | 30.93 | 00:00:00 | | 2001-05-14 | 2,552,200 | 30.25 | 30.66 | 30.00 | 30.43 | 00:00:00 | | 2001-05-15 | 2,133,000 | 30.75 | 32.00 | 30.55 | 31.24 | 00:00:00 | | 2001-05-16 | 2,169,300 | 31.50 | 32.30 | 31.13 | 32.23 | 00:00:00 | | 2001-05-17 | 1,474,000 | 32.25 | 32.90 | 32.11 | 32.44 | 00:00:00 | | 2001-05-18 | 1,075,700 | 32.50 | 32.64 | 31.86 | 32.35 | 00:00:00 | | 2001-05-21 | 1,002,900 | 32.48 | 32.84 | 32.22 | 32.52 | 00:00:00 | | 2001-05-22 | 972,200 | 32.93 | 33.20 | 32.50 | 32.63 | 00:00:00 | | 2001-05-23 | 948,800 | 32.40 | 32.64 | 32.03 | 32.35 | 00:00:00 | | 2001-05-24 | 1,177,200 | 32.15 | 32.45 | 32.01 | 32.11 | 00:00:00 | | 2001-05-25 | 655,400 | 32.11 | 32.25 | 31.72 | 31.72 | 00:00:00 | | 2001-05-29 | 976,700 | 31.72 | 32.47 | 31.72 | 32.20 | 00:00:00 | | 2001-05-30 | 1,293,500 | 31.90 | 32.21 | 31.50 | 31.50 | 00:00:00 | | 2001-05-31 | 1,159,800 | 31.95 | 32.54 | 31.69 | 32.43 | 00:00:00 | | 2001-06-01 | 640,100 | 32.15 | 32.33 | 31.75 | 32.10 | 00:00:00 | | 2001-06-04 | 1,272,800 | 32.25 | 33.11 | 32.00 | 33.04 | 00:00:00 | | 2001-06-05 | 2,296,000 | 33.10 | 33.99 | 33.08 | 33.78 | 00:00:00 | | 2001-06-06 | 1,059,200 | 33.75 | 33.85 | 32.85 | 33.00 | 00:00:00 | | 2001-06-07 | 740,000 | 33.25 | 33.43 | 32.87 | 33.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
