|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,184,600 | 32.40 | 32.49 | 31.86 | 32.45 | 00:00:00 | | 2002-11-15 | 1,272,100 | 31.85 | 32.40 | 31.53 | 32.34 | 00:00:00 | | 2002-11-18 | 1,800,700 | 32.50 | 32.50 | 31.11 | 31.58 | 00:00:00 | | 2002-11-19 | 801,200 | 31.68 | 32.10 | 31.48 | 31.94 | 00:00:00 | | 2002-11-20 | 1,132,800 | 31.85 | 32.40 | 31.50 | 32.38 | 00:00:00 | | 2002-11-21 | 3,558,100 | 32.20 | 32.82 | 31.70 | 31.70 | 00:00:00 | | 2002-11-22 | 1,332,700 | 31.65 | 32.24 | 31.50 | 31.73 | 00:00:00 | | 2002-11-25 | 1,623,000 | 31.63 | 31.77 | 30.61 | 30.93 | 00:00:00 | | 2002-11-26 | 1,407,500 | 30.53 | 30.68 | 30.21 | 30.39 | 00:00:00 | | 2002-11-27 | 1,072,500 | 30.65 | 31.65 | 30.45 | 31.62 | 00:00:00 | | 2002-11-29 | 850,600 | 31.15 | 31.28 | 30.77 | 30.85 | 00:00:00 | | 2002-12-02 | 2,911,300 | 31.03 | 31.25 | 30.01 | 30.75 | 00:00:00 | | 2002-12-03 | 2,633,900 | 30.65 | 30.75 | 29.62 | 30.07 | 00:00:00 | | 2002-12-04 | 1,278,800 | 29.95 | 30.60 | 29.91 | 30.19 | 00:00:00 | | 2002-12-05 | 1,844,300 | 30.30 | 30.31 | 29.30 | 29.69 | 00:00:00 | | 2002-12-06 | 1,026,400 | 29.69 | 30.39 | 29.51 | 30.15 | 00:00:00 | | 2002-12-09 | 1,022,400 | 30.15 | 30.48 | 29.66 | 29.67 | 00:00:00 | | 2002-12-10 | 1,570,300 | 29.70 | 30.09 | 29.60 | 30.06 | 00:00:00 | | 2002-12-11 | 1,380,400 | 30.02 | 30.15 | 29.70 | 29.90 | 00:00:00 | | 2002-12-12 | 1,072,900 | 29.65 | 29.95 | 29.30 | 29.48 | 00:00:00 | | 2002-12-13 | 1,718,000 | 29.49 | 29.60 | 28.78 | 29.20 | 00:00:00 | | 2002-12-16 | 1,415,700 | 29.20 | 29.67 | 29.01 | 29.66 | 00:00:00 | | 2002-12-17 | 955,600 | 29.26 | 29.72 | 29.19 | 29.42 | 00:00:00 | | 2002-12-18 | 1,326,100 | 29.26 | 29.50 | 28.80 | 29.50 | 00:00:00 | | 2002-12-19 | 1,235,400 | 29.20 | 29.50 | 28.80 | 29.04 | 00:00:00 | | 2002-12-20 | 1,742,500 | 29.19 | 29.30 | 28.88 | 29.20 | 00:00:00 | | 2002-12-23 | 1,783,900 | 29.40 | 30.25 | 29.40 | 30.21 | 00:00:00 | | 2002-12-24 | 527,800 | 30.00 | 30.20 | 29.97 | 30.11 | 00:00:00 | | 2002-12-26 | 1,268,700 | 30.15 | 31.05 | 30.10 | 30.30 | 00:00:00 | | 2002-12-27 | 987,500 | 30.40 | 30.50 | 29.75 | 29.81 | 00:00:00 | | 2002-12-30 | 1,306,300 | 29.90 | 30.45 | 29.86 | 30.25 | 00:00:00 | | 2002-12-31 | 1,269,100 | 30.25 | 30.40 | 29.90 | 30.12 | 00:00:00 | | 2003-01-02 | 2,298,900 | 30.52 | 32.10 | 30.40 | 31.59 | 00:00:00 | | 2003-01-03 | 791,500 | 31.50 | 31.69 | 31.15 | 31.60 | 00:00:00 | | 2003-01-06 | 1,561,200 | 31.80 | 32.08 | 31.60 | 32.00 | 00:00:00 | | 2003-01-07 | 1,086,100 | 31.65 | 32.00 | 31.55 | 31.73 | 00:00:00 | | 2003-01-08 | 1,003,300 | 31.72 | 31.95 | 31.64 | 31.80 | 00:00:00 | | 2003-01-09 | 1,520,600 | 31.80 | 32.41 | 31.62 | 32.20 | 00:00:00 | | 2003-01-10 | 1,206,200 | 32.21 | 32.21 | 31.47 | 31.80 | 00:00:00 | | 2003-01-13 | 1,009,600 | 31.97 | 32.14 | 31.60 | 31.80 | 00:00:00 | | 2003-01-14 | 1,428,300 | 31.85 | 32.44 | 31.74 | 31.95 | 00:00:00 | | 2003-01-15 | 1,623,400 | 31.96 | 32.31 | 31.78 | 32.05 | 00:00:00 | | 2003-01-16 | 1,014,000 | 32.00 | 32.41 | 31.86 | 32.04 | 00:00:00 | | 2003-01-17 | 937,900 | 32.04 | 32.21 | 31.81 | 32.09 | 00:00:00 | | 2003-01-21 | 1,234,700 | 31.74 | 32.34 | 31.35 | 31.45 | 00:00:00 | | 2003-01-22 | 1,259,300 | 31.45 | 31.80 | 31.25 | 31.50 | 00:00:00 | | 2003-01-23 | 1,305,900 | 31.57 | 32.30 | 31.46 | 32.20 | 00:00:00 | | 2003-01-24 | 1,428,700 | 32.10 | 32.11 | 31.10 | 31.15 | 00:00:00 | | 2003-01-27 | 1,246,800 | 31.10 | 31.52 | 30.83 | 31.12 | 00:00:00 | | 2003-01-28 | 1,166,000 | 31.37 | 31.40 | 30.62 | 31.21 | 00:00:00 | | 2003-01-29 | 1,311,300 | 30.61 | 31.20 | 30.35 | 31.04 | 00:00:00 | | 2003-01-30 | 1,609,600 | 31.29 | 32.00 | 31.01 | 31.27 | 00:00:00 | | 2003-01-31 | 3,407,300 | 31.10 | 32.50 | 31.07 | 32.39 | 00:00:00 | | 2003-02-03 | 1,689,700 | 32.40 | 32.40 | 31.50 | 31.68 | 00:00:00 | | 2003-02-04 | 1,583,000 | 31.69 | 31.69 | 30.76 | 30.96 | 00:00:00 | | 2003-02-05 | 1,806,500 | 31.03 | 31.40 | 30.70 | 31.10 | 00:00:00 | | 2003-02-06 | 1,555,900 | 30.85 | 31.31 | 30.61 | 30.97 | 00:00:00 | | 2003-02-07 | 966,600 | 31.50 | 31.65 | 30.80 | 30.97 | 00:00:00 | | 2003-02-10 | 1,794,200 | 30.97 | 31.37 | 30.64 | 31.37 | 00:00:00 | | 2003-02-11 | 1,709,600 | 31.42 | 31.75 | 31.18 | 31.37 | 00:00:00 | | 2003-02-12 | 1,641,100 | 31.39 | 31.87 | 30.75 | 30.89 | 00:00:00 | | 2003-02-13 | 1,309,100 | 30.88 | 31.10 | 30.44 | 30.66 | 00:00:00 | | 2003-02-14 | 1,492,000 | 30.71 | 31.48 | 30.65 | 31.48 | 00:00:00 | | 2003-02-18 | 900,100 | 31.48 | 31.74 | 31.36 | 31.60 | 00:00:00 | | 2003-02-19 | 1,465,100 | 31.35 | 31.57 | 31.25 | 31.50 | 00:00:00 | | 2003-02-20 | 1,881,800 | 31.50 | 31.54 | 30.77 | 30.90 | 00:00:00 | | 2003-02-21 | 1,353,600 | 31.33 | 31.51 | 30.80 | 31.32 | 00:00:00 | | 2003-02-24 | 1,074,000 | 31.18 | 31.27 | 30.68 | 30.84 | 00:00:00 | | 2003-02-25 | 1,054,400 | 30.79 | 31.05 | 30.26 | 31.00 | 00:00:00 | | 2003-02-26 | 1,496,800 | 30.82 | 30.82 | 30.47 | 30.54 | 00:00:00 | | 2003-02-27 | 1,917,100 | 30.40 | 30.91 | 30.37 | 30.70 | 00:00:00 | | 2003-02-28 | 2,214,300 | 30.90 | 31.53 | 30.89 | 31.25 | 00:00:00 | | 2003-03-03 | 1,077,000 | 31.70 | 31.80 | 30.90 | 31.00 | 00:00:00 | | 2003-03-04 | 1,551,800 | 31.20 | 31.24 | 30.75 | 30.75 | 00:00:00 | | 2003-03-05 | 1,501,700 | 30.80 | 31.49 | 30.70 | 31.49 | 00:00:00 | | 2003-03-06 | 982,000 | 31.10 | 31.35 | 30.77 | 30.91 | 00:00:00 | | 2003-03-07 | 1,519,000 | 30.75 | 31.75 | 30.73 | 31.60 | 00:00:00 | | 2003-03-10 | 1,595,900 | 31.48 | 31.48 | 30.48 | 30.58 | 00:00:00 | | 2003-03-11 | 1,482,300 | 30.90 | 31.00 | 30.17 | 30.18 | 00:00:00 | | 2003-03-12 | 2,228,000 | 30.17 | 30.30 | 29.57 | 30.08 | 00:00:00 | | 2003-03-13 | 1,666,500 | 30.50 | 31.25 | 30.20 | 31.25 | 00:00:00 | | 2003-03-14 | 2,554,300 | 31.28 | 32.15 | 31.27 | 31.50 | 00:00:00 | | 2003-03-17 | 2,207,800 | 31.51 | 33.00 | 31.40 | 32.99 | 00:00:00 | | 2003-03-18 | 2,008,000 | 32.99 | 33.39 | 32.64 | 32.89 | 00:00:00 | | 2003-03-19 | 1,387,600 | 32.97 | 33.50 | 32.71 | 33.50 | 00:00:00 | | 2003-03-20 | 1,958,000 | 33.05 | 33.11 | 32.64 | 32.97 | 00:00:00 | | 2003-03-21 | 2,641,100 | 33.19 | 33.50 | 32.65 | 33.36 | 00:00:00 | | 2003-03-24 | 1,385,900 | 33.36 | 33.36 | 31.80 | 32.09 | 00:00:00 | | 2003-03-25 | 1,688,900 | 32.34 | 32.94 | 31.99 | 32.71 | 00:00:00 | | 2003-03-26 | 1,817,300 | 32.70 | 32.72 | 31.83 | 32.07 | 00:00:00 | | 2003-03-27 | 1,878,000 | 31.55 | 31.99 | 31.45 | 31.83 | 00:00:00 | | 2003-03-28 | 1,308,200 | 31.32 | 32.15 | 30.85 | 32.02 | 00:00:00 | | 2003-03-31 | 1,605,800 | 31.76 | 32.18 | 31.49 | 32.05 | 00:00:00 | | 2003-04-01 | 1,940,000 | 32.08 | 32.61 | 31.76 | 32.47 | 00:00:00 | | 2003-04-02 | 1,473,800 | 32.80 | 33.10 | 32.69 | 32.99 | 00:00:00 | | 2003-04-03 | 1,537,500 | 33.06 | 33.47 | 32.70 | 33.00 | 00:00:00 | | 2003-04-04 | 1,409,800 | 33.44 | 33.48 | 33.00 | 33.27 | 00:00:00 | | 2003-04-07 | 2,008,600 | 33.89 | 34.51 | 33.70 | 33.75 | 00:00:00 | | 2003-04-08 | 1,562,100 | 33.70 | 34.00 | 33.25 | 33.97 | 00:00:00 | | 2003-04-09 | 1,904,300 | 33.97 | 34.28 | 33.04 | 33.23 | 00:00:00 | | 2003-04-10 | 2,040,700 | 33.84 | 34.25 | 33.40 | 34.20 | 00:00:00 | | 2003-04-11 | 1,531,000 | 34.25 | 34.38 | 33.65 | 33.80 | 00:00:00 | | 2003-04-14 | 2,048,000 | 33.55 | 34.44 | 33.50 | 34.25 | 00:00:00 | | 2003-04-15 | 2,711,600 | 34.25 | 35.31 | 34.25 | 35.28 | 00:00:00 | | 2003-04-16 | 1,640,700 | 35.30 | 35.57 | 34.43 | 34.65 | 00:00:00 | | 2003-04-17 | 1,172,500 | 34.63 | 34.99 | 34.34 | 34.80 | 00:00:00 | | 2003-04-21 | 1,039,600 | 34.90 | 34.98 | 34.30 | 34.66 | 00:00:00 | | 2003-04-22 | 1,701,400 | 34.40 | 35.15 | 34.20 | 35.08 | 00:00:00 | | 2003-04-23 | 1,774,400 | 34.90 | 34.98 | 34.50 | 34.95 | 00:00:00 | | 2003-04-24 | 16,666,500 | 31.00 | 32.35 | 28.00 | 30.93 | 00:00:00 | | 2003-04-25 | 3,047,700 | 30.78 | 31.50 | 30.77 | 31.02 | 00:00:00 | | 2003-04-28 | 2,564,500 | 31.06 | 31.75 | 31.02 | 31.65 | 00:00:00 | | 2003-04-29 | 2,984,500 | 31.66 | 32.16 | 31.65 | 31.90 | 00:00:00 | | 2003-04-30 | 3,219,100 | 31.90 | 32.98 | 31.86 | 32.71 | 00:00:00 | | 2003-05-01 | 1,988,600 | 32.74 | 32.84 | 32.15 | 32.51 | 00:00:00 | | 2003-05-02 | 2,269,800 | 32.51 | 33.13 | 32.12 | 33.00 | 00:00:00 | | 2003-05-05 | 1,866,900 | 33.35 | 33.40 | 32.43 | 32.89 | 00:00:00 | | 2003-05-06 | 2,153,800 | 32.98 | 33.60 | 32.85 | 33.15 | 00:00:00 | | 2003-05-07 | 1,584,700 | 32.65 | 32.92 | 32.34 | 32.60 | 00:00:00 | | 2003-05-08 | 1,452,700 | 32.55 | 32.62 | 32.10 | 32.26 | 00:00:00 | | 2003-05-09 | 1,269,300 | 32.51 | 32.98 | 32.31 | 32.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
