|
 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 | | 2001-12-03 | 1,550,100 | 27.10 | 27.15 | 26.91 | 26.99 | 00:00:00 | | 2001-12-04 | 1,401,500 | 26.99 | 27.03 | 26.10 | 26.80 | 00:00:00 | | 2001-12-05 | 2,062,700 | 26.79 | 26.99 | 26.25 | 26.35 | 00:00:00 | | 2001-12-06 | 2,309,500 | 26.46 | 26.90 | 26.25 | 26.33 | 00:00:00 | | 2001-12-07 | 2,001,600 | 26.33 | 26.50 | 25.80 | 26.15 | 00:00:00 | | 2001-12-10 | 2,778,600 | 25.90 | 25.99 | 25.00 | 25.10 | 00:00:00 | | 2001-12-11 | 1,961,500 | 25.36 | 25.39 | 24.87 | 24.91 | 00:00:00 | | 2001-12-12 | 2,519,600 | 24.99 | 25.85 | 24.70 | 25.36 | 00:00:00 | | 2001-12-13 | 2,859,300 | 25.40 | 25.40 | 24.00 | 24.61 | 00:00:00 | | 2001-12-14 | 1,452,400 | 24.61 | 25.00 | 24.38 | 24.67 | 00:00:00 | | 2001-12-17 | 1,920,600 | 24.90 | 24.90 | 24.11 | 24.80 | 00:00:00 | | 2001-12-18 | 1,447,000 | 24.66 | 25.18 | 24.52 | 25.16 | 00:00:00 | | 2001-12-19 | 2,286,800 | 24.77 | 25.35 | 24.70 | 25.07 | 00:00:00 | | 2001-12-20 | 1,932,800 | 25.30 | 25.32 | 24.85 | 25.32 | 00:00:00 | | 2001-12-21 | 3,761,500 | 25.30 | 25.35 | 24.30 | 24.40 | 00:00:00 | | 2001-12-24 | 586,100 | 24.41 | 24.52 | 24.22 | 24.35 | 00:00:00 | | 2001-12-26 | 1,590,500 | 24.55 | 24.60 | 24.08 | 24.20 | 00:00:00 | | 2001-12-27 | 1,877,400 | 24.25 | 24.29 | 23.89 | 24.28 | 00:00:00 | | 2001-12-28 | 1,205,600 | 24.39 | 24.39 | 24.01 | 24.29 | 00:00:00 | | 2001-12-31 | 1,792,400 | 24.05 | 24.92 | 24.05 | 24.56 | 00:00:00 | | 2002-01-02 | 2,632,800 | 24.21 | 24.35 | 23.50 | 23.78 | 00:00:00 | | 2002-01-03 | 3,891,500 | 23.95 | 24.00 | 23.30 | 23.52 | 00:00:00 | | 2002-01-04 | 4,005,000 | 23.37 | 23.98 | 23.34 | 23.92 | 00:00:00 | | 2002-01-07 | 2,447,800 | 23.96 | 24.00 | 23.10 | 23.12 | 00:00:00 | | 2002-01-08 | 9,792,200 | 24.65 | 25.67 | 24.40 | 25.54 | 00:00:00 | | 2002-01-09 | 4,515,100 | 26.13 | 26.57 | 25.90 | 26.30 | 00:00:00 | | 2002-01-10 | 2,037,800 | 26.30 | 26.35 | 25.85 | 26.29 | 00:00:00 | | 2002-01-11 | 1,621,700 | 26.09 | 26.30 | 25.86 | 26.08 | 00:00:00 | | 2002-01-14 | 2,779,800 | 25.93 | 25.94 | 25.45 | 25.47 | 00:00:00 | | 2002-01-15 | 3,272,100 | 25.50 | 25.93 | 25.50 | 25.75 | 00:00:00 | | 2002-01-16 | 2,028,600 | 25.85 | 25.85 | 25.22 | 25.39 | 00:00:00 | | 2002-01-17 | 1,996,600 | 25.55 | 25.58 | 24.90 | 25.05 | 00:00:00 | | 2002-01-18 | 2,193,000 | 25.00 | 25.25 | 24.93 | 25.01 | 00:00:00 | | 2002-01-22 | 3,800,100 | 25.00 | 25.15 | 24.75 | 25.10 | 00:00:00 | | 2002-01-23 | 2,319,200 | 25.15 | 25.60 | 25.06 | 25.54 | 00:00:00 | | 2002-01-24 | 1,870,200 | 25.54 | 26.10 | 25.48 | 25.92 | 00:00:00 | | 2002-01-25 | 2,042,300 | 25.80 | 26.05 | 25.50 | 25.50 | 00:00:00 | | 2002-01-28 | 1,699,200 | 25.75 | 25.80 | 25.11 | 25.53 | 00:00:00 | | 2002-01-29 | 1,822,600 | 25.50 | 25.73 | 24.75 | 24.92 | 00:00:00 | | 2002-01-30 | 2,968,700 | 25.15 | 25.25 | 24.68 | 25.06 | 00:00:00 | | 2002-01-31 | 2,867,600 | 25.15 | 26.20 | 25.11 | 26.12 | 00:00:00 | | 2002-02-01 | 46,619 | 25.50 | 26.18 | 25.23 | 25.30 | 00:00:00 | | 2002-02-04 | 2,759,600 | 25.35 | 25.56 | 24.75 | 24.84 | 00:00:00 | | 2002-02-05 | 2,795,700 | 24.75 | 24.83 | 24.45 | 24.48 | 00:00:00 | | 2002-02-06 | 2,341,400 | 24.49 | 24.68 | 24.30 | 24.51 | 00:00:00 | | 2002-02-07 | 1,684,600 | 24.50 | 24.94 | 24.50 | 24.65 | 00:00:00 | | 2002-02-08 | 1,446,500 | 24.50 | 25.05 | 24.40 | 25.04 | 00:00:00 | | 2002-02-11 | 1,742,600 | 25.00 | 25.67 | 25.00 | 25.55 | 00:00:00 | | 2002-02-12 | 1,497,300 | 25.40 | 25.44 | 24.81 | 24.93 | 00:00:00 | | 2002-02-13 | 3,124,800 | 25.57 | 26.30 | 25.25 | 26.11 | 00:00:00 | | 2002-02-14 | 2,939,100 | 26.05 | 26.25 | 25.95 | 26.09 | 00:00:00 | | 2002-02-15 | 1,529,900 | 26.06 | 26.06 | 25.30 | 25.53 | 00:00:00 | | 2002-02-19 | 1,512,200 | 25.43 | 25.60 | 25.14 | 25.14 | 00:00:00 | | 2002-02-20 | 1,940,000 | 25.14 | 25.48 | 25.14 | 25.31 | 00:00:00 | | 2002-02-21 | 1,751,800 | 25.47 | 25.47 | 24.75 | 24.90 | 00:00:00 | | 2002-02-22 | 2,034,800 | 24.80 | 24.95 | 24.25 | 24.50 | 00:00:00 | | 2002-02-25 | 2,133,600 | 24.35 | 25.10 | 24.35 | 25.01 | 00:00:00 | | 2002-02-26 | 1,098,000 | 25.02 | 25.25 | 24.81 | 25.19 | 00:00:00 | | 2002-02-27 | 1,732,900 | 25.20 | 25.80 | 24.97 | 25.23 | 00:00:00 | | 2002-02-28 | 2,696,000 | 25.65 | 26.11 | 25.52 | 25.70 | 00:00:00 | | 2002-03-01 | 1,629,700 | 25.95 | 25.95 | 25.44 | 25.75 | 00:00:00 | | 2002-03-04 | 1,744,500 | 26.06 | 26.55 | 25.97 | 26.55 | 00:00:00 | | 2002-03-05 | 7,010,600 | 27.60 | 28.55 | 27.50 | 28.17 | 00:00:00 | | 2002-03-06 | 2,443,900 | 28.17 | 28.34 | 27.95 | 28.02 | 00:00:00 | | 2002-03-07 | 2,866,100 | 28.10 | 28.22 | 27.60 | 27.81 | 00:00:00 | | 2002-03-08 | 2,606,200 | 28.05 | 28.90 | 28.00 | 28.46 | 00:00:00 | | 2002-03-11 | 2,266,900 | 28.07 | 28.65 | 28.01 | 28.49 | 00:00:00 | | 2002-03-12 | 1,549,000 | 28.40 | 28.75 | 28.28 | 28.68 | 00:00:00 | | 2002-03-13 | 2,199,600 | 28.56 | 29.09 | 28.30 | 28.50 | 00:00:00 | | 2002-03-14 | 2,378,100 | 28.62 | 29.07 | 28.61 | 28.63 | 00:00:00 | | 2002-03-15 | 2,268,300 | 28.65 | 29.54 | 28.64 | 29.21 | 00:00:00 | | 2002-03-18 | 2,344,800 | 28.71 | 29.32 | 28.63 | 28.90 | 00:00:00 | | 2002-03-19 | 918,700 | 28.92 | 29.28 | 28.92 | 29.27 | 00:00:00 | | 2002-03-20 | 1,057,500 | 29.02 | 29.07 | 28.65 | 28.94 | 00:00:00 | | 2002-03-21 | 1,536,100 | 28.81 | 28.92 | 28.51 | 28.75 | 00:00:00 | | 2002-03-22 | 1,284,000 | 28.40 | 28.93 | 28.40 | 28.80 | 00:00:00 | | 2002-03-25 | 1,530,800 | 28.80 | 28.92 | 28.49 | 28.61 | 00:00:00 | | 2002-03-26 | 1,086,900 | 28.57 | 29.00 | 28.35 | 28.60 | 00:00:00 | | 2002-03-27 | 1,118,000 | 28.60 | 29.47 | 28.60 | 29.40 | 00:00:00 | | 2002-03-28 | 792,200 | 29.33 | 29.72 | 29.20 | 29.50 | 00:00:00 | | 2002-04-01 | 858,600 | 29.10 | 29.37 | 28.70 | 29.37 | 00:00:00 | | 2002-04-02 | 1,329,900 | 29.34 | 29.70 | 29.15 | 29.47 | 00:00:00 | | 2002-04-03 | 2,177,200 | 29.36 | 29.99 | 29.20 | 29.62 | 00:00:00 | | 2002-04-04 | 2,523,300 | 29.45 | 29.99 | 29.40 | 29.52 | 00:00:00 | | 2002-04-05 | 1,195,000 | 29.35 | 29.89 | 29.27 | 29.68 | 00:00:00 | | 2002-04-08 | 1,183,900 | 29.50 | 29.61 | 29.00 | 29.60 | 00:00:00 | | 2002-04-09 | 1,984,300 | 29.40 | 30.31 | 29.40 | 30.13 | 00:00:00 | | 2002-04-10 | 2,501,800 | 29.20 | 29.85 | 29.20 | 29.79 | 00:00:00 | | 2002-04-11 | 1,869,500 | 29.79 | 29.79 | 28.76 | 28.94 | 00:00:00 | | 2002-04-12 | 1,222,400 | 29.13 | 29.69 | 28.90 | 29.29 | 00:00:00 | | 2002-04-15 | 1,209,300 | 29.29 | 29.55 | 28.50 | 28.87 | 00:00:00 | | 2002-04-16 | 821,700 | 28.90 | 29.34 | 28.86 | 29.09 | 00:00:00 | | 2002-04-17 | 1,540,000 | 29.09 | 29.28 | 28.54 | 28.70 | 00:00:00 | | 2002-04-18 | 1,057,900 | 29.02 | 29.23 | 28.54 | 28.77 | 00:00:00 | | 2002-04-19 | 876,900 | 28.77 | 28.99 | 28.59 | 28.75 | 00:00:00 | | 2002-04-22 | 1,313,300 | 28.80 | 29.38 | 28.65 | 29.00 | 00:00:00 | | 2002-04-23 | 1,615,200 | 29.12 | 29.40 | 28.15 | 28.52 | 00:00:00 | | 2002-04-24 | 3,238,300 | 29.80 | 30.59 | 29.32 | 29.44 | 00:00:00 | | 2002-04-25 | 1,322,000 | 29.20 | 29.25 | 28.55 | 28.90 | 00:00:00 | | 2002-04-26 | 845,100 | 29.27 | 29.30 | 28.62 | 28.85 | 00:00:00 | | 2002-04-29 | 2,068,700 | 29.10 | 29.98 | 29.02 | 29.44 | 00:00:00 | | 2002-04-30 | 1,317,100 | 29.52 | 30.32 | 29.50 | 29.90 | 00:00:00 | | 2002-05-01 | 1,741,100 | 29.91 | 30.57 | 29.65 | 30.46 | 00:00:00 | | 2002-05-02 | 1,080,800 | 30.30 | 30.57 | 30.06 | 30.41 | 00:00:00 | | 2002-05-03 | 901,800 | 30.05 | 30.30 | 29.70 | 30.01 | 00:00:00 | | 2002-05-06 | 860,300 | 29.78 | 30.25 | 29.70 | 29.74 | 00:00:00 | | 2002-05-07 | 1,073,100 | 29.99 | 30.07 | 29.18 | 29.19 | 00:00:00 | | 2002-05-08 | 979,600 | 29.90 | 29.90 | 29.26 | 29.66 | 00:00:00 | | 2002-05-09 | 519,000 | 29.30 | 29.78 | 29.26 | 29.37 | 00:00:00 | | 2002-05-10 | 560,600 | 29.70 | 29.70 | 29.01 | 29.06 | 00:00:00 | | 2002-05-13 | 876,600 | 29.43 | 29.70 | 29.25 | 29.60 | 00:00:00 | | 2002-05-14 | 1,187,700 | 29.60 | 29.74 | 29.19 | 29.65 | 00:00:00 | | 2002-05-15 | 1,269,000 | 29.00 | 29.76 | 28.94 | 29.47 | 00:00:00 | | 2002-05-16 | 997,300 | 29.72 | 30.30 | 29.70 | 30.06 | 00:00:00 | | 2002-05-17 | 906,300 | 30.05 | 30.48 | 29.82 | 30.05 | 00:00:00 | | 2002-05-20 | 1,010,400 | 29.91 | 30.05 | 29.50 | 29.65 | 00:00:00 | | 2002-05-21 | 1,081,500 | 30.00 | 30.25 | 29.80 | 29.92 | 00:00:00 | | 2002-05-22 | 1,054,900 | 29.92 | 30.17 | 29.76 | 29.82 | 00:00:00 | | 2002-05-23 | 1,205,100 | 30.35 | 30.56 | 29.75 | 30.44 | 00:00:00 | | 2002-05-24 | 1,978,600 | 30.59 | 31.44 | 30.44 | 31.30 | 00:00:00 | | 2002-05-28 | 1,440,500 | 31.15 | 31.42 | 30.43 | 31.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
