|
 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 | | 2014-09-09 | 2,392,400 | 61.06 | 61.08 | 60.39 | 60.52 | 00:00:00 | | 2014-09-10 | 2,695,400 | 60.56 | 60.85 | 59.57 | 59.84 | 00:00:00 | | 2014-09-16 | 4,578,700 | 59.46 | 59.66 | 58.78 | 58.94 | 00:00:00 | | 2014-09-17 | 3,897,600 | 59.03 | 59.03 | 58.28 | 58.33 | 00:00:00 | | 2014-09-18 | 2,751,600 | 58.52 | 58.86 | 58.52 | 58.69 | 00:00:00 | | 2014-09-29 | 1,498,500 | 57.91 | 58.60 | 57.70 | 58.47 | 00:00:00 | | 2014-09-30 | 3,044,600 | 58.40 | 58.56 | 58.07 | 58.25 | 00:00:00 | | 2014-10-01 | 4,170,100 | 58.01 | 58.05 | 57.40 | 57.56 | 00:00:00 | | 2014-10-09 | 2,656,300 | 57.69 | 57.77 | 56.85 | 56.93 | 00:00:00 | | 2014-10-10 | 1,781,700 | 56.91 | 57.42 | 56.50 | 56.52 | 00:00:00 | | 2014-10-13 | 2,190,100 | 56.46 | 56.77 | 55.94 | 56.00 | 00:00:00 | | 2014-10-14 | 2,568,800 | 56.05 | 57.15 | 56.01 | 56.84 | 00:00:00 | | 2014-10-15 | 4,302,200 | 56.01 | 56.54 | 55.03 | 55.80 | 00:00:00 | | 2014-10-16 | 4,166,600 | 55.02 | 56.17 | 54.99 | 55.86 | 00:00:00 | | 2014-10-17 | 5,233,900 | 56.54 | 57.04 | 56.14 | 57.01 | 00:00:00 | | 2014-10-21 | 1,821,500 | 57.71 | 58.25 | 57.49 | 58.17 | 00:00:00 | | 2014-10-22 | 1,629,000 | 58.14 | 58.41 | 57.67 | 57.68 | 00:00:00 | | 2014-10-23 | 2,033,600 | 58.30 | 58.38 | 57.94 | 58.08 | 00:00:00 | | 2014-10-24 | 1,066,400 | 58.02 | 58.63 | 57.87 | 58.54 | 00:00:00 | | 2014-10-28 | 1,698,600 | 58.92 | 59.56 | 58.76 | 59.54 | 00:00:00 | | 2014-10-29 | 3,925,600 | 60.24 | 61.02 | 59.38 | 59.90 | 00:00:00 | | 2014-10-30 | 2,493,200 | 59.60 | 60.26 | 59.38 | 60.04 | 00:00:00 | | 2014-10-31 | 4,418,100 | 60.50 | 60.72 | 59.33 | 59.73 | 00:00:00 | | 2014-11-06 | 2,025,900 | 59.79 | 59.79 | 59.19 | 59.53 | 00:00:00 | | 2014-11-07 | 3,112,900 | 58.84 | 59.05 | 58.58 | 58.89 | 00:00:00 | | 2014-11-10 | 1,881,800 | 58.80 | 59.13 | 58.68 | 59.06 | 00:00:00 | | 2014-11-11 | 1,989,900 | 59.18 | 59.42 | 58.90 | 59.04 | 00:00:00 | | 2014-11-12 | 1,700,500 | 58.70 | 59.24 | 58.54 | 59.21 | 00:00:00 | | 2014-11-13 | 1,610,200 | 59.22 | 59.41 | 58.92 | 59.14 | 00:00:00 | | 2014-11-14 | 2,109,600 | 59.08 | 59.40 | 58.97 | 59.31 | 00:00:00 | | 2014-11-18 | 1,852,000 | 59.14 | 59.28 | 58.95 | 59.10 | 00:00:00 | | 2014-11-19 | 1,489,200 | 59.10 | 59.16 | 58.86 | 59.06 | 00:00:00 | | 2014-11-20 | 1,710,400 | 58.67 | 59.13 | 58.55 | 59.00 | 00:00:00 | | 2014-11-21 | 2,339,400 | 59.68 | 59.97 | 59.57 | 59.76 | 00:00:00 | | 2014-11-24 | 1,864,100 | 60.00 | 60.25 | 59.79 | 60.21 | 00:00:00 | | 2014-11-25 | 2,591,200 | 60.20 | 60.30 | 60.00 | 60.00 | 00:00:00 | | 2014-11-26 | 1,430,800 | 60.00 | 60.12 | 59.52 | 59.68 | 00:00:00 | | 2014-12-01 | 1,767,800 | 59.58 | 59.61 | 59.10 | 59.27 | 00:00:00 | | 2014-12-02 | 1,608,100 | 59.31 | 59.68 | 59.26 | 59.62 | 00:00:00 | | 2014-12-03 | 1,431,000 | 59.58 | 60.03 | 59.37 | 59.70 | 00:00:00 | | 2014-12-04 | 1,495,800 | 59.72 | 59.72 | 59.00 | 59.43 | 00:00:00 | | 2014-12-05 | 1,923,300 | 59.53 | 59.75 | 59.26 | 59.51 | 00:00:00 | | 2014-12-08 | 2,202,300 | 59.50 | 60.19 | 59.27 | 59.98 | 00:00:00 | | 2014-12-09 | 2,291,600 | 59.29 | 59.98 | 59.10 | 59.79 | 00:00:00 | | 2014-12-10 | 3,103,400 | 59.51 | 60.22 | 59.40 | 59.44 | 00:00:00 | | 2014-12-16 | 3,324,500 | 57.21 | 58.82 | 57.05 | 57.81 | 00:00:00 | | 2014-12-17 | 2,978,400 | 58.04 | 59.16 | 57.97 | 59.07 | 00:00:00 | | 2014-12-18 | 2,389,100 | 59.75 | 60.32 | 59.50 | 60.32 | 00:00:00 | | 2014-12-19 | 3,404,200 | 60.28 | 61.34 | 60.27 | 61.18 | 00:00:00 | | 2014-12-23 | 1,630,400 | 61.72 | 62.16 | 61.54 | 61.94 | 00:00:00 | | 2014-12-24 | 809,800 | 62.00 | 62.30 | 61.67 | 61.94 | 00:00:00 | | 2014-12-26 | 931,000 | 62.00 | 62.21 | 61.89 | 61.94 | 00:00:00 | | 2014-12-30 | 968,500 | 61.75 | 62.30 | 61.62 | 61.98 | 00:00:00 | | 2014-12-31 | 1,555,300 | 62.06 | 62.17 | 61.05 | 61.09 | 00:00:00 | | 2015-01-05 | 2,378,500 | 60.44 | 60.55 | 59.24 | 59.48 | 00:00:00 | | 2015-01-09 | 2,996,800 | 60.06 | 60.17 | 58.55 | 58.63 | 00:00:00 | | 2015-01-12 | 1,779,200 | 58.61 | 58.75 | 57.94 | 58.29 | 00:00:00 | | 2015-01-13 | 1,663,800 | 58.69 | 59.06 | 57.60 | 58.00 | 00:00:00 | | 2015-01-14 | 2,151,800 | 57.20 | 57.97 | 56.97 | 57.55 | 00:00:00 | | 2015-01-15 | 2,278,400 | 57.55 | 58.27 | 57.30 | 57.36 | 00:00:00 | | 2015-01-16 | 1,845,000 | 57.29 | 58.20 | 57.17 | 58.18 | 00:00:00 | | 2015-01-21 | 2,869,100 | 57.79 | 58.22 | 57.46 | 58.10 | 00:00:00 | | 2015-01-22 | 1,842,600 | 58.36 | 59.24 | 58.02 | 59.15 | 00:00:00 | | 2015-01-23 | 1,461,900 | 59.20 | 59.22 | 58.70 | 58.73 | 00:00:00 | | 2015-01-26 | 1,401,100 | 58.60 | 59.19 | 58.35 | 59.02 | 00:00:00 | | 2015-02-02 | 2,149,300 | 56.90 | 58.27 | 56.41 | 58.17 | 00:00:00 | | 2015-02-10 | 1,677,400 | 61.17 | 61.58 | 60.89 | 61.45 | 00:00:00 | | 2015-02-11 | 2,261,300 | 61.46 | 62.00 | 61.30 | 61.83 | 00:00:00 | | 2015-02-12 | 2,545,400 | 61.48 | 62.06 | 61.37 | 61.80 | 00:00:00 | | 2015-02-13 | 2,628,300 | 61.76 | 62.23 | 61.51 | 62.13 | 00:00:00 | | 2015-02-17 | 1,880,100 | 61.92 | 62.66 | 61.69 | 62.35 | 00:00:00 | | 2015-02-18 | 1,290,400 | 62.08 | 62.27 | 61.65 | 61.75 | 00:00:00 | | 2015-02-19 | 1,057,200 | 61.63 | 62.00 | 61.44 | 61.78 | 00:00:00 | | 2015-02-20 | 1,582,900 | 61.34 | 62.14 | 61.02 | 62.13 | 00:00:00 | | 2015-02-23 | 1,830,600 | 61.88 | 61.88 | 61.23 | 61.43 | 00:00:00 | | 2015-02-25 | 1,938,400 | 62.06 | 62.19 | 61.73 | 61.95 | 00:00:00 | | 2015-02-26 | 1,911,200 | 61.94 | 62.23 | 61.78 | 62.18 | 00:00:00 | | 2015-02-27 | 2,343,900 | 62.16 | 62.74 | 61.95 | 62.25 | 00:00:00 | | 2015-03-05 | 2,043,400 | 62.55 | 62.93 | 62.25 | 62.80 | 00:00:00 | | 2015-03-06 | 3,214,700 | 62.80 | 63.35 | 62.07 | 62.16 | 00:00:00 | | 2015-03-10 | 2,938,900 | 61.82 | 62.17 | 61.05 | 61.05 | 00:00:00 | | 2015-03-11 | 1,914,600 | 61.27 | 61.64 | 61.16 | 61.49 | 00:00:00 | | 2015-03-12 | 1,621,900 | 61.90 | 62.68 | 61.86 | 62.65 | 00:00:00 | | 2015-03-13 | 1,687,900 | 62.44 | 62.62 | 61.62 | 62.13 | 00:00:00 | | 2015-03-19 | 1,721,900 | 63.42 | 63.49 | 62.53 | 63.09 | 00:00:00 | | 2015-03-23 | 2,535,300 | 63.95 | 64.62 | 63.86 | 63.86 | 00:00:00 | | 2015-03-30 | 1,740,500 | 63.71 | 64.36 | 63.63 | 64.20 | 00:00:00 | | 2015-04-02 | 1,779,600 | 63.50 | 63.90 | 63.32 | 63.58 | 00:00:00 | | 2015-04-15 | 1,282,200 | 64.63 | 65.10 | 64.55 | 64.72 | 00:00:00 | | 2015-04-16 | 1,440,900 | 64.68 | 64.81 | 64.35 | 64.48 | 00:00:00 | | 2015-04-20 | 930,700 | 64.33 | 64.69 | 64.25 | 64.45 | 00:00:00 | | 2015-04-21 | 1,405,300 | 64.62 | 64.81 | 63.43 | 63.86 | 00:00:00 | | 2015-04-22 | 1,245,400 | 64.05 | 64.16 | 63.46 | 64.07 | 00:00:00 | | 2015-04-23 | 1,261,200 | 63.84 | 64.42 | 63.73 | 64.17 | 00:00:00 | | 2015-04-24 | 1,431,600 | 64.28 | 64.41 | 63.93 | 64.19 | 00:00:00 | | 2015-04-27 | 1,455,700 | 64.32 | 64.52 | 63.94 | 64.02 | 00:00:00 | | 2015-04-30 | 3,248,300 | 63.64 | 64.09 | 62.99 | 63.04 | 00:00:00 | | 2015-05-01 | 2,377,600 | 63.42 | 63.67 | 62.80 | 63.11 | 00:00:00 | | 2015-05-04 | 1,676,300 | 63.37 | 63.80 | 63.30 | 63.52 | 00:00:00 | | 2015-05-07 | 2,364,400 | 63.64 | 64.22 | 63.37 | 63.75 | 00:00:00 | | 2015-05-08 | 1,632,600 | 63.99 | 64.31 | 63.68 | 64.22 | 00:00:00 | | 2015-05-14 | 1,588,500 | 63.89 | 64.08 | 63.62 | 63.77 | 00:00:00 | | 2015-05-15 | 1,925,500 | 63.71 | 63.92 | 63.20 | 63.67 | 00:00:00 | | 2015-05-19 | 2,173,200 | 64.10 | 64.52 | 63.80 | 64.25 | 00:00:00 | | 2015-05-20 | 2,403,300 | 64.18 | 65.06 | 63.92 | 64.71 | 00:00:00 | | 2015-05-26 | 3,900,400 | 62.49 | 62.57 | 61.63 | 61.74 | 00:00:00 | | 2015-05-27 | 2,427,000 | 62.04 | 62.83 | 61.91 | 62.46 | 00:00:00 | | 2015-05-28 | 1,662,700 | 62.26 | 62.62 | 61.96 | 62.56 | 00:00:00 | | 2015-06-08 | 1,882,000 | 61.72 | 62.04 | 61.58 | 61.62 | 00:00:00 | | 2015-06-15 | 1,553,500 | 62.03 | 62.36 | 61.87 | 62.05 | 00:00:00 | | 2015-06-22 | 1,125,200 | 62.96 | 63.10 | 62.65 | 62.83 | 00:00:00 | | 2015-06-23 | 1,589,800 | 62.99 | 63.01 | 62.64 | 62.85 | 00:00:00 | | 2015-07-02 | 1,426,400 | 62.37 | 62.50 | 61.63 | 61.96 | 00:00:00 | | 2015-07-06 | 1,761,700 | 61.23 | 62.03 | 61.08 | 61.58 | 00:00:00 | | 2015-07-22 | 1,601,100 | 61.81 | 62.13 | 61.62 | 61.88 | 00:00:00 | | 2015-07-23 | 1,531,700 | 61.89 | 62.14 | 61.63 | 61.86 | 00:00:00 | | 2015-07-24 | 2,043,900 | 61.86 | 62.44 | 61.77 | 61.92 | 00:00:00 | | 2015-07-28 | 2,260,900 | 61.81 | 62.47 | 61.40 | 62.33 | 00:00:00 | | 2015-07-29 | 4,166,200 | 62.19 | 64.63 | 62.13 | 64.54 | 00:00:00 | | 2015-07-30 | 2,650,100 | 64.32 | 64.66 | 63.89 | 64.04 | 00:00:00 | | 2015-07-31 | 2,388,000 | 64.12 | 64.30 | 63.92 | 64.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
