|
 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 | | 2002-05-28 | 1,440,500 | 31.15 | 31.42 | 30.43 | 31.04 | 00:00:00 | | 2002-05-29 | 2,009,500 | 31.03 | 31.98 | 30.94 | 31.85 | 00:00:00 | | 2002-05-30 | 2,196,400 | 31.95 | 32.16 | 31.67 | 32.00 | 00:00:00 | | 2002-05-31 | 2,114,000 | 32.01 | 32.40 | 31.65 | 32.16 | 00:00:00 | | 2002-06-03 | 1,155,400 | 32.03 | 32.20 | 31.65 | 31.77 | 00:00:00 | | 2002-06-04 | 1,953,300 | 31.77 | 31.77 | 30.50 | 31.22 | 00:00:00 | | 2002-06-05 | 1,718,000 | 31.80 | 32.40 | 31.70 | 32.23 | 00:00:00 | | 2002-06-06 | 1,690,500 | 32.05 | 32.22 | 31.70 | 31.70 | 00:00:00 | | 2002-06-07 | 1,348,000 | 31.50 | 32.10 | 31.18 | 32.02 | 00:00:00 | | 2002-06-10 | 2,209,200 | 32.00 | 33.15 | 31.99 | 32.91 | 00:00:00 | | 2002-06-11 | 2,625,400 | 32.40 | 32.41 | 31.59 | 31.83 | 00:00:00 | | 2002-06-12 | 1,963,700 | 31.65 | 32.20 | 31.46 | 31.65 | 00:00:00 | | 2002-06-13 | 1,693,400 | 31.53 | 31.67 | 30.66 | 30.75 | 00:00:00 | | 2002-06-14 | 1,979,000 | 30.15 | 30.70 | 30.00 | 30.55 | 00:00:00 | | 2002-06-17 | 1,697,300 | 30.50 | 31.45 | 30.41 | 31.32 | 00:00:00 | | 2002-06-18 | 1,199,300 | 31.39 | 31.97 | 31.14 | 31.89 | 00:00:00 | | 2002-06-19 | 1,129,800 | 31.39 | 31.96 | 31.00 | 31.50 | 00:00:00 | | 2002-06-20 | 1,976,400 | 31.10 | 31.47 | 30.65 | 30.89 | 00:00:00 | | 2002-06-21 | 2,353,800 | 30.25 | 31.15 | 30.25 | 30.62 | 00:00:00 | | 2002-06-24 | 2,155,800 | 30.25 | 30.85 | 29.70 | 30.17 | 00:00:00 | | 2002-06-25 | 1,647,900 | 30.40 | 30.80 | 30.06 | 30.08 | 00:00:00 | | 2002-06-26 | 2,362,900 | 30.09 | 30.19 | 29.30 | 30.11 | 00:00:00 | | 2002-06-27 | 2,284,200 | 30.20 | 31.72 | 30.15 | 31.42 | 00:00:00 | | 2002-06-28 | 1,983,600 | 31.35 | 32.31 | 31.13 | 32.00 | 00:00:00 | | 2002-07-01 | 1,801,900 | 31.99 | 32.16 | 30.80 | 30.81 | 00:00:00 | | 2002-07-02 | 2,054,500 | 30.60 | 30.95 | 30.25 | 30.40 | 00:00:00 | | 2002-07-03 | 1,850,500 | 30.30 | 30.84 | 29.39 | 30.12 | 00:00:00 | | 2002-07-05 | 517,700 | 30.37 | 31.30 | 30.20 | 31.17 | 00:00:00 | | 2002-07-08 | 1,458,300 | 31.20 | 31.70 | 30.60 | 31.11 | 00:00:00 | | 2002-07-09 | 1,177,100 | 31.60 | 31.96 | 30.50 | 30.60 | 00:00:00 | | 2002-07-10 | 1,730,400 | 30.50 | 30.73 | 29.44 | 29.66 | 00:00:00 | | 2002-07-11 | 2,209,300 | 29.48 | 30.71 | 29.47 | 30.30 | 00:00:00 | | 2002-07-12 | 1,695,500 | 30.30 | 30.56 | 29.84 | 30.03 | 00:00:00 | | 2002-07-15 | 2,022,600 | 29.78 | 29.85 | 27.75 | 29.33 | 00:00:00 | | 2002-07-16 | 1,891,600 | 29.40 | 29.64 | 28.50 | 28.76 | 00:00:00 | | 2002-07-17 | 2,601,200 | 28.90 | 29.37 | 27.75 | 27.99 | 00:00:00 | | 2002-07-18 | 3,051,100 | 28.00 | 28.33 | 26.40 | 26.65 | 00:00:00 | | 2002-07-19 | 2,948,000 | 25.80 | 26.65 | 24.50 | 25.47 | 00:00:00 | | 2002-07-22 | 2,719,900 | 25.47 | 26.60 | 25.10 | 25.39 | 00:00:00 | | 2002-07-23 | 2,922,000 | 25.15 | 25.64 | 24.24 | 24.75 | 00:00:00 | | 2002-07-24 | 6,711,300 | 26.50 | 28.75 | 26.00 | 28.73 | 00:00:00 | | 2002-07-25 | 5,026,100 | 28.50 | 28.50 | 27.00 | 27.90 | 00:00:00 | | 2002-07-26 | 2,823,500 | 28.00 | 28.40 | 27.60 | 28.40 | 00:00:00 | | 2002-07-29 | 2,211,100 | 29.00 | 29.90 | 28.95 | 29.89 | 00:00:00 | | 2002-07-30 | 2,603,700 | 29.42 | 30.77 | 28.35 | 30.14 | 00:00:00 | | 2002-07-31 | 2,631,600 | 30.20 | 31.46 | 29.83 | 31.41 | 00:00:00 | | 2002-08-01 | 1,990,800 | 30.85 | 30.85 | 29.92 | 30.02 | 00:00:00 | | 2002-08-02 | 2,471,700 | 30.05 | 30.80 | 29.57 | 29.84 | 00:00:00 | | 2002-08-05 | 2,101,700 | 29.95 | 29.95 | 29.10 | 29.31 | 00:00:00 | | 2002-08-06 | 1,580,300 | 29.60 | 30.41 | 29.60 | 30.20 | 00:00:00 | | 2002-08-07 | 1,547,200 | 30.50 | 30.59 | 29.65 | 30.39 | 00:00:00 | | 2002-08-08 | 1,696,600 | 30.21 | 31.95 | 30.17 | 31.59 | 00:00:00 | | 2002-08-09 | 1,716,000 | 31.00 | 32.30 | 30.80 | 32.00 | 00:00:00 | | 2002-08-12 | 1,906,000 | 31.40 | 31.40 | 30.87 | 31.15 | 00:00:00 | | 2002-08-13 | 1,940,900 | 30.90 | 31.00 | 30.15 | 30.21 | 00:00:00 | | 2002-08-14 | 1,731,000 | 30.24 | 31.50 | 29.95 | 31.50 | 00:00:00 | | 2002-08-15 | 2,611,500 | 31.20 | 31.49 | 30.42 | 30.98 | 00:00:00 | | 2002-08-16 | 1,612,600 | 30.25 | 30.84 | 30.04 | 30.60 | 00:00:00 | | 2002-08-19 | 1,594,800 | 30.12 | 31.45 | 30.12 | 31.22 | 00:00:00 | | 2002-08-20 | 1,294,200 | 31.10 | 31.37 | 30.45 | 31.10 | 00:00:00 | | 2002-08-21 | 1,332,200 | 31.17 | 31.47 | 30.58 | 30.74 | 00:00:00 | | 2002-08-22 | 2,241,000 | 30.15 | 31.44 | 30.15 | 31.34 | 00:00:00 | | 2002-08-23 | 916,400 | 31.22 | 31.25 | 30.75 | 30.90 | 00:00:00 | | 2002-08-26 | 987,900 | 31.01 | 31.25 | 30.51 | 31.00 | 00:00:00 | | 2002-08-27 | 1,144,300 | 31.00 | 31.15 | 30.01 | 30.57 | 00:00:00 | | 2002-08-28 | 1,315,400 | 30.25 | 30.40 | 29.65 | 30.02 | 00:00:00 | | 2002-08-29 | 1,293,100 | 29.52 | 30.50 | 29.11 | 30.24 | 00:00:00 | | 2002-08-30 | 1,823,000 | 30.15 | 31.09 | 30.10 | 30.61 | 00:00:00 | | 2002-09-03 | 1,304,800 | 30.00 | 30.11 | 29.24 | 29.30 | 00:00:00 | | 2002-09-04 | 2,055,900 | 29.30 | 29.40 | 28.80 | 29.25 | 00:00:00 | | 2002-09-05 | 1,456,900 | 28.90 | 29.60 | 28.60 | 29.48 | 00:00:00 | | 2002-09-06 | 1,066,400 | 29.60 | 29.86 | 29.30 | 29.45 | 00:00:00 | | 2002-09-09 | 1,027,200 | 29.43 | 30.15 | 29.10 | 29.97 | 00:00:00 | | 2002-09-10 | 1,198,400 | 30.05 | 30.28 | 29.58 | 30.21 | 00:00:00 | | 2002-09-11 | 875,200 | 30.50 | 30.60 | 30.13 | 30.13 | 00:00:00 | | 2002-09-12 | 1,037,500 | 30.10 | 30.20 | 29.60 | 29.68 | 00:00:00 | | 2002-09-13 | 1,275,200 | 29.68 | 30.20 | 29.60 | 30.10 | 00:00:00 | | 2002-09-16 | 912,500 | 30.00 | 30.43 | 29.81 | 30.32 | 00:00:00 | | 2002-09-17 | 1,296,700 | 30.75 | 30.77 | 29.77 | 29.91 | 00:00:00 | | 2002-09-18 | 1,375,600 | 29.55 | 30.18 | 29.45 | 29.95 | 00:00:00 | | 2002-09-19 | 1,384,900 | 29.60 | 29.85 | 29.51 | 29.59 | 00:00:00 | | 2002-09-20 | 3,241,700 | 29.60 | 29.93 | 29.50 | 29.62 | 00:00:00 | | 2002-09-23 | 1,401,100 | 29.35 | 29.79 | 29.10 | 29.59 | 00:00:00 | | 2002-09-24 | 2,609,700 | 29.50 | 29.54 | 28.27 | 28.27 | 00:00:00 | | 2002-09-25 | 1,957,700 | 28.68 | 29.25 | 28.46 | 28.92 | 00:00:00 | | 2002-09-26 | 1,874,000 | 29.40 | 30.50 | 29.27 | 30.50 | 00:00:00 | | 2002-09-27 | 2,229,100 | 30.50 | 30.87 | 30.29 | 30.43 | 00:00:00 | | 2002-09-30 | 2,474,400 | 30.30 | 30.99 | 29.52 | 30.69 | 00:00:00 | | 2002-10-01 | 2,494,800 | 30.65 | 32.24 | 30.45 | 32.23 | 00:00:00 | | 2002-10-02 | 2,927,200 | 31.90 | 32.50 | 31.82 | 32.06 | 00:00:00 | | 2002-10-03 | 4,413,800 | 31.80 | 32.77 | 31.10 | 31.30 | 00:00:00 | | 2002-10-04 | 2,545,500 | 31.88 | 31.95 | 30.55 | 31.11 | 00:00:00 | | 2002-10-07 | 2,812,600 | 31.80 | 31.87 | 29.65 | 29.66 | 00:00:00 | | 2002-10-08 | 3,118,500 | 29.69 | 30.78 | 29.67 | 30.40 | 00:00:00 | | 2002-10-09 | 2,063,300 | 30.20 | 30.32 | 28.80 | 29.02 | 00:00:00 | | 2002-10-10 | 2,007,100 | 29.20 | 30.40 | 28.92 | 30.10 | 00:00:00 | | 2002-10-11 | 1,575,900 | 30.30 | 31.60 | 30.30 | 31.37 | 00:00:00 | | 2002-10-14 | 1,584,600 | 31.37 | 32.16 | 31.20 | 32.08 | 00:00:00 | | 2002-10-15 | 2,833,900 | 32.45 | 33.45 | 32.45 | 33.17 | 00:00:00 | | 2002-10-16 | 3,292,100 | 32.17 | 32.41 | 31.70 | 32.05 | 00:00:00 | | 2002-10-17 | 2,885,800 | 32.69 | 32.89 | 31.68 | 32.50 | 00:00:00 | | 2002-10-18 | 1,625,900 | 31.85 | 32.74 | 31.74 | 32.12 | 00:00:00 | | 2002-10-21 | 1,729,300 | 31.65 | 32.47 | 31.43 | 32.39 | 00:00:00 | | 2002-10-22 | 2,052,200 | 32.25 | 32.25 | 31.20 | 31.60 | 00:00:00 | | 2002-10-23 | 3,179,600 | 32.00 | 32.60 | 31.32 | 32.39 | 00:00:00 | | 2002-10-24 | 1,577,700 | 32.23 | 32.28 | 31.64 | 31.94 | 00:00:00 | | 2002-10-25 | 2,485,300 | 31.95 | 31.95 | 30.00 | 31.69 | 00:00:00 | | 2002-10-28 | 1,868,700 | 31.50 | 31.70 | 30.56 | 31.15 | 00:00:00 | | 2002-10-29 | 1,847,700 | 31.14 | 31.16 | 30.00 | 30.80 | 00:00:00 | | 2002-10-30 | 1,699,700 | 30.80 | 31.21 | 30.40 | 30.78 | 00:00:00 | | 2002-10-31 | 1,722,800 | 30.79 | 31.05 | 30.28 | 30.44 | 00:00:00 | | 2002-11-01 | 1,418,000 | 30.65 | 31.35 | 30.26 | 31.28 | 00:00:00 | | 2002-11-04 | 1,335,700 | 31.53 | 32.45 | 31.50 | 31.73 | 00:00:00 | | 2002-11-05 | 1,302,700 | 31.73 | 32.00 | 31.42 | 31.76 | 00:00:00 | | 2002-11-06 | 1,283,800 | 31.76 | 31.91 | 31.10 | 31.80 | 00:00:00 | | 2002-11-07 | 1,148,500 | 31.60 | 31.80 | 30.52 | 30.70 | 00:00:00 | | 2002-11-08 | 823,000 | 30.55 | 31.31 | 30.40 | 30.66 | 00:00:00 | | 2002-11-11 | 961,900 | 30.66 | 30.91 | 30.41 | 30.59 | 00:00:00 | | 2002-11-12 | 1,894,900 | 31.18 | 32.03 | 31.03 | 31.81 | 00:00:00 | | 2002-11-13 | 1,673,100 | 31.81 | 32.50 | 31.63 | 32.17 | 00:00:00 | | 2002-11-14 | 1,184,600 | 32.40 | 32.49 | 31.86 | 32.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
