|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-07-01 | 1,835,500 | 72.19 | 72.81 | 72.01 | 72.50 | 00:00:00 | | 2016-07-08 | 1,679,100 | 72.26 | 72.76 | 71.91 | 72.49 | 00:00:00 | | 2016-07-11 | 1,883,000 | 72.50 | 73.06 | 72.50 | 72.66 | 00:00:00 | | 2016-07-14 | 2,385,400 | 74.00 | 74.11 | 73.70 | 73.70 | 00:00:00 | | 2016-07-15 | 2,564,000 | 73.93 | 74.14 | 73.21 | 73.36 | 00:00:00 | | 2016-07-19 | 1,418,500 | 73.05 | 73.52 | 72.90 | 73.21 | 00:00:00 | | 2016-07-20 | 1,338,900 | 73.65 | 73.76 | 73.30 | 73.45 | 00:00:00 | | 2016-07-21 | 1,011,500 | 73.51 | 73.62 | 73.16 | 73.33 | 00:00:00 | | 2016-07-22 | 1,385,200 | 73.47 | 73.50 | 73.17 | 73.49 | 00:00:00 | | 2016-07-26 | 1,534,200 | 73.39 | 73.73 | 73.26 | 73.69 | 00:00:00 | | 2016-07-27 | 1,534,400 | 73.59 | 73.95 | 73.34 | 73.36 | 00:00:00 | | 2016-07-28 | 1,968,500 | 73.12 | 73.51 | 72.83 | 73.32 | 00:00:00 | | 2016-07-29 | 3,394,200 | 71.87 | 73.88 | 71.12 | 72.28 | 00:00:00 | | 2016-08-01 | 2,669,800 | 71.91 | 72.24 | 71.33 | 71.58 | 00:00:00 | | 2016-08-08 | 1,266,100 | 73.22 | 73.34 | 72.93 | 73.08 | 00:00:00 | | 2016-08-09 | 1,425,100 | 73.00 | 73.20 | 72.72 | 73.11 | 00:00:00 | | 2016-08-10 | 1,773,200 | 73.06 | 73.18 | 72.92 | 73.17 | 00:00:00 | | 2016-08-11 | 2,254,800 | 73.20 | 73.86 | 73.05 | 73.07 | 00:00:00 | | 2016-08-12 | 1,240,800 | 72.89 | 73.15 | 72.60 | 72.69 | 00:00:00 | | 2016-08-16 | 1,417,700 | 72.63 | 72.65 | 72.19 | 72.20 | 00:00:00 | | 2016-08-17 | 1,371,500 | 72.41 | 72.69 | 72.25 | 72.67 | 00:00:00 | | 2016-08-22 | 1,101,600 | 72.25 | 72.68 | 72.12 | 72.64 | 00:00:00 | | 2016-08-23 | 1,210,300 | 72.70 | 72.99 | 72.69 | 72.78 | 00:00:00 | | 2016-08-24 | 1,330,700 | 72.70 | 72.86 | 72.56 | 72.70 | 00:00:00 | | 2016-09-01 | 1,415,600 | 74.28 | 74.36 | 73.37 | 73.87 | 00:00:00 | | 2016-09-02 | 1,184,100 | 74.08 | 74.36 | 73.65 | 73.99 | 00:00:00 | | 2016-09-07 | 1,150,100 | 73.47 | 73.78 | 73.26 | 73.53 | 00:00:00 | | 2016-09-08 | 1,561,100 | 73.54 | 73.55 | 72.90 | 72.94 | 00:00:00 | | 2016-09-13 | 2,141,400 | 72.64 | 72.75 | 71.69 | 71.83 | 00:00:00 | | 2016-09-14 | 1,716,400 | 71.87 | 72.26 | 71.60 | 71.80 | 00:00:00 | | 2016-09-15 | 1,506,500 | 71.83 | 72.46 | 71.81 | 72.34 | 00:00:00 | | 2016-09-16 | 2,389,600 | 72.02 | 72.02 | 71.30 | 71.34 | 00:00:00 | | 2016-10-13 | 1,589,800 | 71.00 | 71.26 | 70.16 | 70.61 | 00:00:00 | | 2016-10-14 | 1,210,900 | 71.14 | 71.77 | 70.91 | 70.96 | 00:00:00 | | 2016-10-24 | 1,375,100 | 69.73 | 70.14 | 69.63 | 70.02 | 00:00:00 | | 2016-10-25 | 1,313,100 | 70.00 | 70.00 | 69.32 | 69.64 | 00:00:00 | | 2016-10-26 | 1,201,100 | 69.24 | 70.01 | 69.24 | 69.80 | 00:00:00 | | 2016-10-31 | 2,128,100 | 68.86 | 69.18 | 68.72 | 68.87 | 00:00:00 | | 2016-11-01 | 1,797,800 | 69.18 | 69.21 | 67.92 | 68.39 | 00:00:00 | | 2016-11-02 | 1,136,600 | 68.39 | 68.81 | 68.17 | 68.39 | 00:00:00 | | 2016-11-04 | 1,968,000 | 69.00 | 69.06 | 68.37 | 68.56 | 00:00:00 | | 2016-11-09 | 2,501,500 | 70.44 | 72.07 | 69.85 | 71.60 | 00:00:00 | | 2016-11-10 | 2,908,900 | 72.22 | 73.95 | 71.72 | 73.25 | 00:00:00 | | 2016-11-14 | 2,507,400 | 72.72 | 73.56 | 72.18 | 72.28 | 00:00:00 | | 2016-11-15 | 1,651,900 | 72.07 | 72.50 | 71.58 | 72.50 | 00:00:00 | | 2016-11-16 | 1,800,200 | 72.08 | 72.34 | 71.75 | 71.83 | 00:00:00 | | 2016-11-17 | 1,568,100 | 71.77 | 72.62 | 71.65 | 72.39 | 00:00:00 | | 2016-11-18 | 2,477,900 | 72.36 | 72.77 | 72.15 | 72.50 | 00:00:00 | | 2016-11-22 | 2,179,800 | 71.78 | 71.80 | 70.95 | 71.18 | 00:00:00 | | 2016-11-23 | 1,579,400 | 71.45 | 71.89 | 71.11 | 71.62 | 00:00:00 | | 2016-12-01 | 2,971,900 | 71.52 | 71.60 | 70.13 | 70.48 | 00:00:00 | | 2016-12-02 | 4,685,700 | 70.00 | 70.26 | 68.15 | 68.29 | 00:00:00 | | 2016-12-05 | 3,015,500 | 68.64 | 68.99 | 68.18 | 68.69 | 00:00:00 | | 2016-12-27 | 882,300 | 70.16 | 70.71 | 70.03 | 70.40 | 00:00:00 | | 2016-12-28 | 1,553,300 | 70.22 | 70.29 | 69.70 | 69.80 | 00:00:00 | | 2016-12-29 | 1,384,500 | 69.86 | 70.13 | 69.80 | 69.83 | 00:00:00 | | 2017-01-09 | 1,807,600 | 69.89 | 70.15 | 69.38 | 69.52 | 00:00:00 | | 2017-01-10 | 2,694,200 | 69.51 | 70.10 | 69.14 | 69.43 | 00:00:00 | | 2017-01-11 | 2,160,000 | 69.51 | 69.91 | 69.27 | 69.86 | 00:00:00 | | 2017-01-23 | 1,752,900 | 70.00 | 70.04 | 69.14 | 69.35 | 00:00:00 | | 2017-01-24 | 2,491,800 | 69.67 | 69.96 | 69.34 | 69.82 | 00:00:00 | | 2017-01-25 | 3,571,100 | 70.11 | 70.58 | 69.96 | 70.46 | 00:00:00 | | 2017-01-26 | 2,982,600 | 70.55 | 70.77 | 70.38 | 70.56 | 00:00:00 | | 2017-02-01 | 4,606,200 | 69.00 | 69.95 | 66.60 | 67.14 | 00:00:00 | | 2017-02-02 | 2,684,700 | 66.77 | 68.13 | 66.50 | 67.83 | 00:00:00 | | 2017-02-07 | 1,851,300 | 69.22 | 69.28 | 68.63 | 68.97 | 00:00:00 | | 2017-02-08 | 2,111,000 | 68.95 | 69.76 | 68.80 | 69.64 | 00:00:00 | | 2017-02-09 | 2,416,700 | 69.90 | 70.07 | 69.51 | 69.90 | 00:00:00 | | 2017-02-10 | 2,129,000 | 70.00 | 70.10 | 69.91 | 69.98 | 00:00:00 | | 2017-02-17 | 2,081,900 | 70.93 | 71.13 | 70.34 | 71.10 | 00:00:00 | | 2017-02-21 | 1,773,600 | 71.12 | 71.74 | 71.12 | 71.42 | 00:00:00 | | 2017-02-22 | 1,756,700 | 71.06 | 71.48 | 70.98 | 71.16 | 00:00:00 | | 2017-02-23 | 1,398,600 | 71.20 | 71.72 | 71.20 | 71.72 | 00:00:00 | | 2017-02-27 | 1,831,500 | 71.98 | 72.47 | 71.75 | 72.33 | 00:00:00 | | 2017-03-09 | 1,670,300 | 72.34 | 72.47 | 71.90 | 72.09 | 00:00:00 | | 2017-03-10 | 1,507,300 | 72.37 | 72.72 | 71.66 | 72.02 | 00:00:00 | | 2017-03-29 | 1,721,900 | 71.99 | 72.13 | 71.30 | 71.58 | 00:00:00 | | 2017-03-30 | 2,365,000 | 71.45 | 72.53 | 71.45 | 72.32 | 00:00:00 | | 2017-03-31 | 2,134,900 | 72.15 | 72.63 | 72.14 | 72.42 | 00:00:00 | | 2017-04-18 | 2,689,900 | 73.63 | 74.18 | 73.52 | 73.88 | 00:00:00 | | 2017-04-19 | 1,768,700 | 74.18 | 74.36 | 73.42 | 73.57 | 00:00:00 | | 2017-04-27 | 1,778,900 | 75.01 | 75.23 | 74.74 | 75.05 | 00:00:00 | | 2017-04-28 | 2,288,900 | 75.23 | 76.88 | 74.77 | 74.88 | 00:00:00 | | 2017-05-09 | 1,414,000 | 74.34 | 74.54 | 73.74 | 73.86 | 00:00:00 | | 2017-05-10 | 1,885,600 | 73.74 | 74.46 | 73.71 | 74.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
