|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 740,000 | 33.25 | 33.43 | 32.87 | 33.11 | 00:00:00 | 2001-06-08 | 464,600 | 33.00 | 33.24 | 32.56 | 32.94 | 00:00:00 | 2001-06-11 | 585,100 | 32.75 | 33.15 | 32.46 | 32.78 | 00:00:00 | 2001-06-12 | 1,621,800 | 31.90 | 33.10 | 31.90 | 33.01 | 00:00:00 | 2001-06-13 | 1,029,900 | 32.90 | 33.25 | 32.80 | 32.90 | 00:00:00 | 2001-06-14 | 1,348,300 | 32.80 | 33.05 | 32.25 | 32.92 | 00:00:00 | 2001-06-15 | 2,066,600 | 32.85 | 33.89 | 32.71 | 33.50 | 00:00:00 | 2001-06-18 | 921,500 | 33.50 | 33.95 | 33.21 | 33.80 | 00:00:00 | 2001-06-19 | 1,415,100 | 33.85 | 34.30 | 33.61 | 34.09 | 00:00:00 | 2001-06-20 | 1,357,500 | 34.00 | 35.20 | 34.00 | 34.72 | 00:00:00 | 2001-06-21 | 2,333,100 | 34.72 | 35.24 | 34.30 | 34.83 | 00:00:00 | 2001-06-22 | 3,214,500 | 31.25 | 33.56 | 31.20 | 32.45 | 00:00:00 | 2001-06-25 | 1,710,700 | 32.20 | 32.59 | 32.05 | 32.25 | 00:00:00 | 2001-06-26 | 1,279,800 | 32.10 | 32.87 | 31.95 | 32.37 | 00:00:00 | 2001-06-27 | 1,184,100 | 32.37 | 33.16 | 32.30 | 32.61 | 00:00:00 | 2001-06-28 | 1,888,700 | 32.50 | 32.97 | 32.00 | 32.17 | 00:00:00 | 2001-06-29 | 1,818,900 | 32.11 | 32.16 | 30.50 | 31.49 | 00:00:00 | 2001-07-02 | 1,698,900 | 31.59 | 32.60 | 31.59 | 32.25 | 00:00:00 | 2001-07-03 | 581,900 | 32.43 | 32.50 | 31.78 | 31.99 | 00:00:00 | 2001-07-05 | 1,530,100 | 31.80 | 31.85 | 30.85 | 31.70 | 00:00:00 | 2001-07-06 | 1,086,700 | 31.80 | 31.90 | 30.87 | 30.87 | 00:00:00 | 2001-07-09 | 815,400 | 30.95 | 31.45 | 30.90 | 31.18 | 00:00:00 | 2001-07-10 | 632,700 | 31.00 | 31.16 | 30.55 | 30.69 | 00:00:00 | 2001-07-11 | 921,700 | 30.50 | 30.96 | 30.20 | 30.58 | 00:00:00 | 2001-07-12 | 757,900 | 31.00 | 31.02 | 30.70 | 30.89 | 00:00:00 | 2001-07-13 | 569,100 | 30.95 | 31.44 | 30.81 | 31.30 | 00:00:00 | 2001-07-16 | 1,006,400 | 31.55 | 31.93 | 31.05 | 31.11 | 00:00:00 | 2001-07-17 | 1,265,400 | 31.20 | 31.37 | 30.98 | 31.08 | 00:00:00 | 2001-07-18 | 1,369,600 | 31.05 | 31.40 | 30.90 | 31.35 | 00:00:00 | 2001-07-19 | 1,671,200 | 32.00 | 32.03 | 31.60 | 32.00 | 00:00:00 | 2001-07-20 | 1,948,100 | 32.05 | 32.25 | 31.42 | 31.56 | 00:00:00 | 2001-07-23 | 756,500 | 31.20 | 31.60 | 30.85 | 31.20 | 00:00:00 | 2001-07-24 | 1,757,900 | 31.40 | 31.60 | 30.50 | 31.55 | 00:00:00 | 2001-07-25 | 18,261,000 | 28.00 | 28.25 | 26.80 | 28.20 | 00:00:00 | 2001-07-26 | 5,842,100 | 29.00 | 29.79 | 28.85 | 29.48 | 00:00:00 | 2001-07-27 | 2,341,300 | 29.30 | 29.83 | 29.13 | 29.13 | 00:00:00 | 2001-07-30 | 1,867,900 | 28.70 | 29.44 | 28.55 | 28.97 | 00:00:00 | 2001-07-31 | 1,400,200 | 29.15 | 29.80 | 28.64 | 29.58 | 00:00:00 | 2001-08-01 | 990,800 | 30.04 | 30.04 | 29.27 | 29.74 | 00:00:00 | 2001-08-02 | 811,800 | 30.30 | 30.30 | 29.25 | 29.57 | 00:00:00 | 2001-08-03 | 1,197,000 | 29.70 | 29.70 | 28.78 | 29.09 | 00:00:00 | 2001-08-06 | 1,602,800 | 28.80 | 28.90 | 28.04 | 28.37 | 00:00:00 | 2001-08-07 | 1,553,800 | 28.37 | 28.47 | 27.82 | 28.20 | 00:00:00 | 2001-08-08 | 1,207,000 | 28.44 | 28.50 | 27.95 | 28.09 | 00:00:00 | 2001-08-09 | 1,163,700 | 27.90 | 28.00 | 27.60 | 27.60 | 00:00:00 | 2001-08-10 | 1,271,300 | 27.60 | 27.70 | 27.25 | 27.40 | 00:00:00 | 2001-08-13 | 3,723,700 | 26.71 | 27.32 | 26.50 | 26.88 | 00:00:00 | 2001-08-14 | 2,387,300 | 26.65 | 27.07 | 26.50 | 27.00 | 00:00:00 | 2001-08-15 | 1,814,500 | 27.00 | 27.50 | 26.90 | 27.29 | 00:00:00 | 2001-08-16 | 1,164,100 | 27.25 | 28.00 | 27.02 | 27.70 | 00:00:00 | 2001-08-17 | 1,340,400 | 27.50 | 27.90 | 27.46 | 27.77 | 00:00:00 | 2001-08-20 | 858,000 | 28.00 | 28.26 | 27.74 | 28.08 | 00:00:00 | 2001-08-21 | 1,276,600 | 28.00 | 28.22 | 27.91 | 28.06 | 00:00:00 | 2001-08-22 | 1,416,900 | 28.10 | 28.19 | 27.75 | 27.89 | 00:00:00 | 2001-08-23 | 1,706,700 | 28.00 | 28.02 | 27.40 | 27.72 | 00:00:00 | 2001-08-24 | 2,127,900 | 27.80 | 28.60 | 27.70 | 28.15 | 00:00:00 | 2001-08-27 | 1,258,000 | 28.15 | 28.60 | 27.97 | 27.98 | 00:00:00 | 2001-08-28 | 1,148,700 | 27.90 | 28.05 | 27.68 | 27.75 | 00:00:00 | 2001-08-29 | 1,506,600 | 28.00 | 28.14 | 27.29 | 27.51 | 00:00:00 | 2001-08-30 | 1,842,600 | 27.53 | 27.76 | 27.34 | 27.51 | 00:00:00 | 2001-08-31 | 1,204,300 | 27.51 | 27.76 | 27.30 | 27.52 | 00:00:00 | 2001-09-04 | 908,900 | 27.78 | 27.78 | 27.10 | 27.20 | 00:00:00 | 2001-09-05 | 1,659,800 | 26.98 | 27.63 | 26.97 | 27.52 | 00:00:00 | 2001-09-06 | 1,376,100 | 27.10 | 27.60 | 27.08 | 27.25 | 00:00:00 | 2001-09-07 | 1,501,400 | 27.31 | 27.31 | 26.62 | 26.62 | 00:00:00 | 2001-09-10 | 1,070,500 | 26.13 | 26.82 | 26.00 | 26.50 | 00:00:00 | 2001-09-17 | 2,334,300 | 26.10 | 26.10 | 24.06 | 25.35 | 00:00:00 | 2001-09-18 | 2,244,100 | 25.50 | 25.75 | 24.51 | 24.81 | 00:00:00 | 2001-09-19 | 2,225,400 | 25.25 | 25.45 | 23.60 | 24.90 | 00:00:00 | 2001-09-20 | 2,146,900 | 24.50 | 24.81 | 24.05 | 24.71 | 00:00:00 | 2001-09-21 | 3,016,500 | 23.22 | 24.35 | 23.00 | 23.01 | 00:00:00 | 2001-09-24 | 2,586,300 | 23.02 | 25.46 | 23.02 | 25.45 | 00:00:00 | 2001-09-25 | 2,456,700 | 26.09 | 27.00 | 25.32 | 26.38 | 00:00:00 | 2001-09-26 | 2,047,500 | 26.80 | 27.33 | 26.55 | 27.00 | 00:00:00 | 2001-09-27 | 2,575,400 | 27.40 | 27.40 | 26.68 | 27.15 | 00:00:00 | 2001-09-28 | 2,844,200 | 27.40 | 27.63 | 26.72 | 27.00 | 00:00:00 | 2001-10-01 | 2,135,800 | 27.24 | 27.24 | 26.74 | 26.89 | 00:00:00 | 2001-10-02 | 2,776,900 | 27.00 | 27.71 | 26.85 | 27.70 | 00:00:00 | 2001-10-03 | 2,904,200 | 27.70 | 29.04 | 27.65 | 29.04 | 00:00:00 | 2001-10-04 | 1,700,400 | 29.10 | 29.30 | 28.21 | 28.30 | 00:00:00 | 2001-10-05 | 7,658,500 | 28.31 | 28.31 | 25.10 | 26.50 | 00:00:00 | 2001-10-08 | 2,969,700 | 25.75 | 26.40 | 25.40 | 26.05 | 00:00:00 | 2001-10-09 | 3,239,000 | 25.90 | 27.17 | 25.90 | 27.03 | 00:00:00 | 2001-10-10 | 2,671,800 | 26.85 | 26.95 | 26.20 | 26.30 | 00:00:00 | 2001-10-11 | 2,925,700 | 26.25 | 26.89 | 26.25 | 26.49 | 00:00:00 | 2001-10-12 | 2,366,600 | 26.70 | 26.94 | 26.40 | 26.73 | 00:00:00 | 2001-10-15 | 1,056,400 | 26.73 | 26.95 | 26.49 | 26.75 | 00:00:00 | 2001-10-16 | 2,153,200 | 26.81 | 26.90 | 26.00 | 26.20 | 00:00:00 | 2001-10-17 | 1,761,700 | 26.55 | 26.59 | 25.70 | 26.04 | 00:00:00 | 2001-10-18 | 2,519,400 | 26.75 | 26.75 | 25.50 | 25.55 | 00:00:00 | 2001-10-19 | 1,584,900 | 25.75 | 26.06 | 25.41 | 25.59 | 00:00:00 | 2001-10-22 | 1,630,000 | 25.32 | 26.50 | 25.32 | 26.32 | 00:00:00 | 2001-10-23 | 1,999,900 | 25.95 | 26.38 | 25.57 | 25.57 | 00:00:00 | 2001-10-24 | 2,621,200 | 25.95 | 25.98 | 25.50 | 25.50 | 00:00:00 | 2001-10-25 | 1,992,200 | 25.00 | 25.68 | 24.91 | 25.55 | 00:00:00 | 2001-10-26 | 2,813,200 | 25.40 | 25.55 | 25.19 | 25.35 | 00:00:00 | 2001-10-29 | 959,000 | 25.35 | 25.65 | 24.75 | 25.20 | 00:00:00 | 2001-10-30 | 1,438,300 | 25.30 | 25.30 | 24.91 | 25.07 | 00:00:00 | 2001-10-31 | 2,380,700 | 25.07 | 25.21 | 24.28 | 24.46 | 00:00:00 | 2001-11-01 | 1,819,500 | 24.75 | 25.40 | 24.29 | 25.19 | 00:00:00 | 2001-11-02 | 1,397,200 | 25.19 | 25.81 | 24.80 | 25.45 | 00:00:00 | 2001-11-05 | 1,000,000 | 25.88 | 26.43 | 25.72 | 26.18 | 00:00:00 | 2001-11-06 | 1,022,400 | 26.15 | 26.74 | 26.01 | 26.55 | 00:00:00 | 2001-11-07 | 1,117,000 | 26.29 | 26.70 | 26.10 | 26.17 | 00:00:00 | 2001-11-08 | 1,631,600 | 26.27 | 26.45 | 25.60 | 25.65 | 00:00:00 | 2001-11-09 | 1,491,500 | 25.66 | 25.66 | 24.95 | 25.15 | 00:00:00 | 2001-11-12 | 991,400 | 25.19 | 25.20 | 24.70 | 25.02 | 00:00:00 | 2001-11-13 | 2,390,600 | 25.11 | 25.11 | 24.85 | 24.89 | 00:00:00 | 2001-11-14 | 1,012,500 | 25.00 | 25.40 | 24.80 | 25.01 | 00:00:00 | 2001-11-15 | 1,691,400 | 25.60 | 25.81 | 25.36 | 25.42 | 00:00:00 | 2001-11-16 | 1,951,300 | 25.45 | 25.85 | 25.30 | 25.80 | 00:00:00 | 2001-11-19 | 1,694,600 | 25.95 | 26.39 | 25.80 | 26.36 | 00:00:00 | 2001-11-20 | 1,696,100 | 26.25 | 26.60 | 26.10 | 26.43 | 00:00:00 | 2001-11-21 | 1,054,900 | 26.26 | 26.41 | 26.04 | 26.27 | 00:00:00 | 2001-11-23 | 499,600 | 26.22 | 26.50 | 26.02 | 26.50 | 00:00:00 | 2001-11-26 | 1,102,900 | 26.27 | 26.75 | 26.27 | 26.45 | 00:00:00 | 2001-11-27 | 1,624,500 | 26.50 | 26.65 | 26.35 | 26.54 | 00:00:00 | 2001-11-28 | 1,725,500 | 26.73 | 26.74 | 26.20 | 26.57 | 00:00:00 | 2001-11-29 | 2,224,200 | 26.77 | 27.43 | 26.62 | 27.21 | 00:00:00 | 2001-11-30 | 2,131,200 | 27.25 | 27.80 | 27.22 | 27.40 | 00:00:00 | 2001-12-03 | 1,550,100 | 27.10 | 27.15 | 26.91 | 26.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|