|
 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 | | 2015-07-31 | 2,388,000 | 64.12 | 64.30 | 63.92 | 64.05 | 00:00:00 | | 2015-08-03 | 1,654,900 | 63.94 | 64.03 | 63.39 | 64.03 | 00:00:00 | | 2015-08-06 | 2,126,400 | 64.10 | 64.26 | 63.58 | 63.68 | 00:00:00 | | 2015-08-07 | 1,914,000 | 63.64 | 64.07 | 63.45 | 64.04 | 00:00:00 | | 2015-08-17 | 1,867,900 | 63.97 | 64.58 | 63.50 | 64.53 | 00:00:00 | | 2015-08-18 | 1,245,800 | 64.35 | 64.64 | 64.30 | 64.58 | 00:00:00 | | 2015-08-19 | 4,329,400 | 63.70 | 63.96 | 62.75 | 63.05 | 00:00:00 | | 2015-08-24 | 5,077,500 | 55.67 | 57.95 | 51.41 | 56.29 | 00:00:00 | | 2015-08-25 | 3,093,400 | 57.98 | 57.98 | 55.17 | 55.23 | 00:00:00 | | 2015-08-26 | 3,112,700 | 56.57 | 57.04 | 55.63 | 56.92 | 00:00:00 | | 2015-08-27 | 2,590,200 | 57.81 | 58.77 | 57.35 | 58.63 | 00:00:00 | | 2015-08-28 | 2,039,900 | 58.30 | 58.72 | 58.02 | 58.67 | 00:00:00 | | 2015-09-01 | 2,924,000 | 57.21 | 57.61 | 56.43 | 56.65 | 00:00:00 | | 2015-09-02 | 2,031,900 | 57.38 | 57.51 | 56.60 | 57.45 | 00:00:00 | | 2015-09-08 | 3,168,500 | 57.34 | 57.59 | 57.12 | 57.57 | 00:00:00 | | 2015-09-09 | 2,156,800 | 58.49 | 58.68 | 56.90 | 56.99 | 00:00:00 | | 2015-09-10 | 2,462,500 | 57.66 | 57.96 | 57.06 | 57.70 | 00:00:00 | | 2015-09-14 | 1,445,200 | 58.11 | 58.22 | 57.64 | 57.80 | 00:00:00 | | 2015-09-15 | 1,411,600 | 58.14 | 58.76 | 57.90 | 58.57 | 00:00:00 | | 2015-09-16 | 1,404,900 | 58.56 | 58.97 | 58.36 | 58.84 | 00:00:00 | | 2015-09-22 | 1,987,200 | 56.88 | 57.27 | 56.61 | 57.04 | 00:00:00 | | 2015-09-23 | 1,956,800 | 57.10 | 57.50 | 56.81 | 57.42 | 00:00:00 | | 2015-09-29 | 1,583,300 | 57.11 | 57.81 | 56.88 | 57.72 | 00:00:00 | | 2015-09-30 | 1,964,800 | 58.30 | 58.70 | 57.81 | 58.13 | 00:00:00 | | 2015-10-01 | 1,961,900 | 58.14 | 58.47 | 57.52 | 57.96 | 00:00:00 | | 2015-10-02 | 2,308,600 | 56.90 | 58.48 | 56.78 | 58.47 | 00:00:00 | | 2015-10-05 | 1,691,900 | 58.80 | 59.61 | 58.59 | 59.32 | 00:00:00 | | 2015-10-06 | 1,830,700 | 59.22 | 59.64 | 59.06 | 59.43 | 00:00:00 | | 2015-10-07 | 1,808,700 | 59.84 | 60.39 | 58.82 | 60.29 | 00:00:00 | | 2015-10-08 | 1,768,200 | 60.17 | 61.01 | 59.94 | 60.81 | 00:00:00 | | 2015-10-09 | 1,583,800 | 60.86 | 61.31 | 60.43 | 60.76 | 00:00:00 | | 2015-10-13 | 1,275,000 | 60.53 | 61.17 | 60.44 | 60.51 | 00:00:00 | | 2015-10-14 | 1,663,700 | 60.40 | 60.40 | 59.61 | 59.74 | 00:00:00 | | 2015-10-20 | 3,664,200 | 61.07 | 61.42 | 60.32 | 61.28 | 00:00:00 | | 2015-10-21 | 2,252,000 | 61.53 | 61.74 | 61.26 | 61.34 | 00:00:00 | | 2015-10-22 | 2,591,300 | 61.70 | 62.55 | 61.66 | 62.22 | 00:00:00 | | 2015-10-23 | 3,226,000 | 62.51 | 63.47 | 62.40 | 63.45 | 00:00:00 | | 2015-10-27 | 3,466,500 | 63.14 | 63.72 | 62.87 | 63.15 | 00:00:00 | | 2015-10-28 | 4,752,900 | 63.02 | 65.19 | 62.28 | 63.98 | 00:00:00 | | 2015-11-03 | 2,797,400 | 64.18 | 64.44 | 63.88 | 64.04 | 00:00:00 | | 2015-11-04 | 2,091,900 | 64.04 | 64.37 | 63.87 | 64.17 | 00:00:00 | | 2015-11-09 | 2,523,500 | 64.30 | 64.36 | 63.30 | 63.56 | 00:00:00 | | 2015-11-16 | 2,211,600 | 62.68 | 63.68 | 62.27 | 63.67 | 00:00:00 | | 2015-11-17 | 2,122,500 | 63.80 | 64.21 | 63.31 | 63.50 | 00:00:00 | | 2015-11-18 | 2,961,500 | 63.75 | 65.00 | 63.47 | 64.92 | 00:00:00 | | 2015-11-19 | 2,416,600 | 64.99 | 65.42 | 64.76 | 65.37 | 00:00:00 | | 2015-11-20 | 2,976,000 | 65.52 | 66.23 | 65.31 | 65.66 | 00:00:00 | | 2015-11-23 | 1,742,700 | 65.70 | 65.89 | 65.33 | 65.40 | 00:00:00 | | 2015-11-27 | 937,000 | 65.30 | 65.60 | 65.12 | 65.30 | 00:00:00 | | 2015-12-01 | 2,192,300 | 65.48 | 66.09 | 65.39 | 65.99 | 00:00:00 | | 2015-12-02 | 2,095,100 | 65.94 | 66.53 | 65.51 | 65.59 | 00:00:00 | | 2015-12-03 | 5,200,900 | 65.71 | 65.71 | 62.62 | 63.10 | 00:00:00 | | 2015-12-04 | 3,476,700 | 63.14 | 63.64 | 62.80 | 63.52 | 00:00:00 | | 2015-12-09 | 1,957,500 | 61.91 | 62.61 | 60.98 | 61.26 | 00:00:00 | | 2015-12-14 | 2,342,500 | 60.02 | 60.18 | 58.99 | 59.54 | 00:00:00 | | 2015-12-15 | 2,576,400 | 60.18 | 61.28 | 60.18 | 60.92 | 00:00:00 | | 2015-12-16 | 2,008,200 | 61.22 | 61.96 | 60.98 | 61.70 | 00:00:00 | | 2015-12-22 | 1,715,700 | 58.58 | 59.49 | 58.49 | 59.28 | 00:00:00 | | 2015-12-23 | 1,174,700 | 59.80 | 60.42 | 59.66 | 60.32 | 00:00:00 | | 2015-12-30 | 932,000 | 60.85 | 61.06 | 60.42 | 60.52 | 00:00:00 | | 2015-12-31 | 1,010,600 | 60.15 | 60.55 | 59.85 | 59.90 | 00:00:00 | | 2016-01-04 | 2,460,400 | 58.79 | 59.18 | 58.20 | 59.18 | 00:00:00 | | 2016-01-07 | 2,350,300 | 57.12 | 58.00 | 56.93 | 57.21 | 00:00:00 | | 2016-01-08 | 2,230,300 | 57.67 | 57.79 | 56.61 | 56.71 | 00:00:00 | | 2016-01-14 | 2,709,400 | 57.02 | 57.89 | 56.51 | 57.32 | 00:00:00 | | 2016-01-15 | 3,439,900 | 56.02 | 57.03 | 55.88 | 56.61 | 00:00:00 | | 2016-01-21 | 2,422,400 | 55.74 | 56.46 | 55.35 | 55.82 | 00:00:00 | | 2016-01-22 | 2,188,500 | 56.72 | 57.32 | 56.55 | 57.27 | 00:00:00 | | 2016-01-26 | 1,588,400 | 57.03 | 57.81 | 56.94 | 57.52 | 00:00:00 | | 2016-01-27 | 2,511,300 | 57.41 | 58.27 | 56.91 | 57.45 | 00:00:00 | | 2016-01-28 | 2,118,400 | 57.89 | 58.49 | 57.41 | 58.31 | 00:00:00 | | 2016-01-29 | 5,167,100 | 57.98 | 58.09 | 56.55 | 57.96 | 00:00:00 | | 2016-02-02 | 4,961,600 | 56.73 | 58.62 | 55.74 | 57.28 | 00:00:00 | | 2016-02-03 | 2,556,700 | 58.40 | 58.83 | 56.08 | 57.32 | 00:00:00 | | 2016-02-08 | 2,620,500 | 57.39 | 58.20 | 57.04 | 58.00 | 00:00:00 | | 2016-02-17 | 2,200,000 | 58.75 | 59.37 | 58.70 | 59.07 | 00:00:00 | | 2016-02-18 | 2,078,600 | 59.24 | 59.41 | 58.81 | 59.16 | 00:00:00 | | 2016-02-19 | 2,710,800 | 58.98 | 59.35 | 58.54 | 59.32 | 00:00:00 | | 2016-02-23 | 1,573,800 | 59.64 | 59.78 | 59.25 | 59.37 | 00:00:00 | | 2016-02-26 | 2,084,000 | 60.58 | 60.77 | 60.02 | 60.17 | 00:00:00 | | 2016-03-01 | 2,373,400 | 59.92 | 61.16 | 59.92 | 61.07 | 00:00:00 | | 2016-03-02 | 2,080,800 | 61.02 | 61.45 | 60.78 | 61.41 | 00:00:00 | | 2016-03-03 | 2,546,200 | 61.26 | 61.38 | 60.75 | 60.98 | 00:00:00 | | 2016-03-04 | 2,064,100 | 61.23 | 61.37 | 60.69 | 61.03 | 00:00:00 | | 2016-03-07 | 2,499,700 | 60.58 | 60.98 | 60.37 | 60.55 | 00:00:00 | | 2016-03-10 | 1,905,800 | 60.53 | 61.00 | 59.87 | 60.37 | 00:00:00 | | 2016-03-11 | 2,453,900 | 61.12 | 62.35 | 60.96 | 62.27 | 00:00:00 | | 2016-03-14 | 2,063,300 | 61.84 | 62.08 | 61.51 | 61.65 | 00:00:00 | | 2016-03-15 | 1,814,400 | 61.23 | 61.66 | 61.05 | 61.55 | 00:00:00 | | 2016-03-16 | 2,631,800 | 61.45 | 62.62 | 61.25 | 62.46 | 00:00:00 | | 2016-03-17 | 2,804,300 | 62.33 | 63.78 | 61.86 | 63.39 | 00:00:00 | | 2016-03-18 | 3,854,300 | 63.66 | 63.95 | 63.01 | 63.52 | 00:00:00 | | 2016-03-28 | 1,566,600 | 62.79 | 63.41 | 62.79 | 63.16 | 00:00:00 | | 2016-03-29 | 1,438,700 | 62.93 | 63.35 | 62.65 | 63.18 | 00:00:00 | | 2016-03-30 | 1,565,800 | 63.50 | 64.33 | 63.40 | 63.73 | 00:00:00 | | 2016-04-06 | 1,624,000 | 63.71 | 63.93 | 63.23 | 63.66 | 00:00:00 | | 2016-04-07 | 1,765,900 | 63.18 | 63.63 | 62.59 | 63.00 | 00:00:00 | | 2016-04-08 | 2,312,300 | 63.48 | 64.09 | 63.45 | 63.91 | 00:00:00 | | 2016-04-11 | 2,143,800 | 64.02 | 64.61 | 63.92 | 64.04 | 00:00:00 | | 2016-04-18 | 2,029,100 | 66.73 | 67.30 | 66.42 | 67.21 | 00:00:00 | | 2016-04-19 | 2,652,500 | 67.25 | 67.63 | 67.17 | 67.56 | 00:00:00 | | 2016-04-20 | 2,812,400 | 67.77 | 68.31 | 67.63 | 68.05 | 00:00:00 | | 2016-05-10 | 1,917,100 | 68.42 | 69.24 | 68.23 | 69.18 | 00:00:00 | | 2016-05-11 | 1,490,600 | 68.74 | 69.30 | 68.55 | 68.76 | 00:00:00 | | 2016-05-19 | 2,433,500 | 68.84 | 68.96 | 68.02 | 68.60 | 00:00:00 | | 2016-05-20 | 2,499,600 | 68.68 | 68.85 | 68.43 | 68.73 | 00:00:00 | | 2016-05-26 | 2,277,000 | 69.77 | 69.90 | 69.15 | 69.18 | 00:00:00 | | 2016-05-27 | 1,910,300 | 69.25 | 69.56 | 69.17 | 69.56 | 00:00:00 | | 2016-05-31 | 2,369,100 | 69.66 | 69.86 | 68.90 | 69.46 | 00:00:00 | | 2016-06-01 | 1,792,300 | 69.01 | 69.50 | 68.75 | 69.41 | 00:00:00 | | 2016-06-09 | 1,542,700 | 69.55 | 69.78 | 69.25 | 69.70 | 00:00:00 | | 2016-06-10 | 1,501,400 | 68.96 | 69.35 | 68.80 | 68.95 | 00:00:00 | | 2016-06-13 | 1,854,400 | 68.78 | 69.07 | 68.29 | 68.37 | 00:00:00 | | 2016-06-20 | 1,855,000 | 69.75 | 70.21 | 69.68 | 69.78 | 00:00:00 | | 2016-06-21 | 2,010,900 | 70.05 | 70.62 | 69.88 | 70.55 | 00:00:00 | | 2016-06-22 | 1,999,000 | 70.69 | 71.06 | 70.55 | 70.84 | 00:00:00 | | 2016-06-27 | 3,558,300 | 68.45 | 68.59 | 67.13 | 67.33 | 00:00:00 | | 2016-06-28 | 2,420,900 | 68.32 | 69.11 | 67.82 | 68.85 | 00:00:00 | | 2016-06-29 | 1,989,100 | 69.22 | 70.12 | 69.07 | 70.08 | 00:00:00 | | 2016-06-30 | 2,571,200 | 70.19 | 72.17 | 70.00 | 72.16 | 00:00:00 | | 2016-07-01 | 1,835,500 | 72.19 | 72.81 | 72.01 | 72.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
