|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,269,300 | 32.51 | 32.98 | 32.31 | 32.67 | 00:00:00 | 2003-05-12 | 1,920,800 | 32.42 | 33.35 | 32.35 | 33.27 | 00:00:00 | 2003-05-13 | 1,486,800 | 32.70 | 33.04 | 32.57 | 32.80 | 00:00:00 | 2003-05-14 | 1,759,700 | 33.00 | 33.05 | 32.60 | 32.86 | 00:00:00 | 2003-05-15 | 1,316,300 | 32.80 | 33.07 | 32.53 | 33.02 | 00:00:00 | 2003-05-16 | 1,654,300 | 32.97 | 33.15 | 32.51 | 33.05 | 00:00:00 | 2003-05-19 | 1,683,600 | 32.20 | 32.50 | 32.01 | 32.12 | 00:00:00 | 2003-05-20 | 2,157,800 | 32.12 | 32.20 | 31.59 | 31.91 | 00:00:00 | 2003-05-21 | 1,973,200 | 31.83 | 32.23 | 31.50 | 32.12 | 00:00:00 | 2003-05-22 | 1,885,400 | 32.20 | 32.53 | 31.88 | 32.39 | 00:00:00 | 2003-05-23 | 1,291,800 | 32.50 | 32.67 | 32.17 | 32.67 | 00:00:00 | 2003-05-27 | 1,996,600 | 32.67 | 32.85 | 32.24 | 32.80 | 00:00:00 | 2003-05-28 | 1,310,400 | 32.82 | 33.02 | 32.50 | 32.89 | 00:00:00 | 2003-05-29 | 1,668,500 | 33.00 | 33.05 | 32.25 | 32.45 | 00:00:00 | 2003-05-30 | 1,826,300 | 32.55 | 33.02 | 32.40 | 32.91 | 00:00:00 | 2003-06-02 | 1,441,800 | 33.00 | 33.10 | 32.60 | 32.63 | 00:00:00 | 2003-06-03 | 2,819,700 | 32.80 | 32.90 | 31.63 | 32.14 | 00:00:00 | 2003-06-04 | 1,580,700 | 32.20 | 32.50 | 32.13 | 32.50 | 00:00:00 | 2003-06-05 | 1,268,300 | 32.50 | 32.50 | 32.03 | 32.33 | 00:00:00 | 2003-06-06 | 2,412,600 | 32.01 | 32.40 | 31.77 | 32.05 | 00:00:00 | 2003-06-09 | 1,666,900 | 31.80 | 31.86 | 31.30 | 31.42 | 00:00:00 | 2003-06-10 | 2,476,300 | 31.67 | 31.76 | 30.76 | 31.24 | 00:00:00 | 2003-06-11 | 1,449,000 | 31.27 | 31.89 | 31.20 | 31.89 | 00:00:00 | 2003-06-12 | 2,897,000 | 31.97 | 32.15 | 30.52 | 30.88 | 00:00:00 | 2003-06-13 | 2,492,900 | 30.89 | 31.10 | 30.63 | 31.00 | 00:00:00 | 2003-06-16 | 2,735,900 | 31.10 | 31.32 | 30.75 | 30.95 | 00:00:00 | 2003-06-17 | 3,002,500 | 31.19 | 31.23 | 30.66 | 30.86 | 00:00:00 | 2003-06-18 | 1,902,400 | 30.91 | 31.59 | 30.85 | 31.46 | 00:00:00 | 2003-06-19 | 2,741,000 | 31.45 | 31.49 | 31.17 | 31.30 | 00:00:00 | 2003-06-20 | 2,771,700 | 31.64 | 31.83 | 31.46 | 31.64 | 00:00:00 | 2003-06-23 | 2,023,900 | 31.64 | 31.67 | 31.26 | 31.50 | 00:00:00 | 2003-06-24 | 2,053,800 | 31.52 | 31.98 | 31.52 | 31.69 | 00:00:00 | 2003-06-25 | 1,829,100 | 31.79 | 31.95 | 31.20 | 31.20 | 00:00:00 | 2003-06-26 | 2,743,100 | 31.20 | 31.45 | 30.98 | 31.12 | 00:00:00 | 2003-06-27 | 1,441,300 | 31.15 | 31.27 | 30.67 | 30.77 | 00:00:00 | 2003-06-30 | 1,946,800 | 31.20 | 31.26 | 30.66 | 30.75 | 00:00:00 | 2003-07-01 | 3,224,800 | 30.60 | 31.12 | 30.54 | 30.80 | 00:00:00 | 2003-07-02 | 4,552,100 | 30.89 | 31.49 | 30.74 | 31.00 | 00:00:00 | 2003-07-03 | 1,470,600 | 30.80 | 31.31 | 30.68 | 31.17 | 00:00:00 | 2003-07-07 | 3,016,700 | 31.48 | 31.86 | 31.27 | 31.83 | 00:00:00 | 2003-07-08 | 3,313,200 | 31.58 | 31.85 | 31.45 | 31.65 | 00:00:00 | 2003-07-09 | 2,204,300 | 31.65 | 31.92 | 31.25 | 31.74 | 00:00:00 | 2003-07-10 | 2,293,100 | 31.51 | 31.90 | 31.30 | 31.71 | 00:00:00 | 2003-07-11 | 1,838,100 | 31.82 | 31.99 | 31.52 | 31.72 | 00:00:00 | 2003-07-14 | 3,601,400 | 31.96 | 32.30 | 31.72 | 32.02 | 00:00:00 | 2003-07-15 | 2,002,900 | 32.35 | 32.35 | 31.74 | 32.09 | 00:00:00 | 2003-07-16 | 2,903,300 | 32.23 | 32.46 | 31.70 | 32.01 | 00:00:00 | 2003-07-17 | 1,748,000 | 32.01 | 32.12 | 31.74 | 31.84 | 00:00:00 | 2003-07-18 | 1,576,800 | 31.91 | 32.03 | 31.68 | 31.95 | 00:00:00 | 2003-07-21 | 1,835,400 | 31.96 | 31.99 | 31.14 | 31.50 | 00:00:00 | 2003-07-22 | 2,424,000 | 31.75 | 31.93 | 31.28 | 31.39 | 00:00:00 | 2003-07-23 | 2,817,100 | 31.45 | 31.47 | 30.93 | 30.99 | 00:00:00 | 2003-07-24 | 8,845,500 | 30.28 | 31.10 | 29.90 | 30.97 | 00:00:00 | 2003-07-25 | 3,252,200 | 31.20 | 32.04 | 31.12 | 31.90 | 00:00:00 | 2003-07-28 | 2,305,600 | 32.00 | 32.45 | 31.75 | 32.05 | 00:00:00 | 2003-07-29 | 2,571,200 | 32.25 | 32.25 | 31.71 | 31.95 | 00:00:00 | 2003-07-30 | 2,829,900 | 31.90 | 31.90 | 31.35 | 31.53 | 00:00:00 | 2003-07-31 | 2,708,800 | 32.00 | 32.31 | 31.59 | 32.08 | 00:00:00 | 2003-08-01 | 1,628,100 | 31.77 | 32.00 | 31.49 | 31.54 | 00:00:00 | 2003-08-04 | 1,485,500 | 31.50 | 31.59 | 30.99 | 31.52 | 00:00:00 | 2003-08-05 | 2,112,900 | 31.45 | 31.82 | 31.20 | 31.56 | 00:00:00 | 2003-08-06 | 2,039,200 | 31.75 | 31.78 | 31.32 | 31.48 | 00:00:00 | 2003-08-07 | 2,574,100 | 31.52 | 32.11 | 31.25 | 31.99 | 00:00:00 | 2003-08-08 | 2,335,300 | 32.00 | 32.32 | 31.80 | 32.29 | 00:00:00 | 2003-08-11 | 2,845,300 | 32.10 | 32.14 | 31.20 | 31.39 | 00:00:00 | 2003-08-12 | 2,407,100 | 31.56 | 32.02 | 31.39 | 32.02 | 00:00:00 | 2003-08-13 | 1,781,100 | 32.18 | 32.26 | 31.73 | 31.86 | 00:00:00 | 2003-08-14 | 1,550,700 | 31.82 | 32.39 | 31.67 | 32.34 | 00:00:00 | 2003-08-15 | 958,500 | 32.30 | 32.38 | 32.00 | 32.35 | 00:00:00 | 2003-08-18 | 819,200 | 32.18 | 32.47 | 32.00 | 32.42 | 00:00:00 | 2003-08-19 | 982,900 | 32.50 | 32.57 | 32.24 | 32.42 | 00:00:00 | 2003-08-20 | 1,151,000 | 32.30 | 32.55 | 32.10 | 32.46 | 00:00:00 | 2003-08-21 | 1,810,400 | 32.71 | 32.74 | 32.21 | 32.45 | 00:00:00 | 2003-08-22 | 1,123,800 | 32.73 | 32.73 | 32.04 | 32.12 | 00:00:00 | 2003-08-25 | 1,296,900 | 32.01 | 32.33 | 31.90 | 32.22 | 00:00:00 | 2003-08-26 | 1,200,600 | 31.97 | 32.43 | 31.88 | 32.35 | 00:00:00 | 2003-08-27 | 1,421,900 | 32.26 | 32.33 | 31.83 | 31.95 | 00:00:00 | 2003-08-28 | 1,604,300 | 32.05 | 32.07 | 31.50 | 31.77 | 00:00:00 | 2003-08-29 | 1,704,300 | 31.77 | 32.05 | 31.50 | 32.01 | 00:00:00 | 2003-09-02 | 1,623,500 | 32.16 | 32.22 | 31.63 | 31.96 | 00:00:00 | 2003-09-03 | 1,312,200 | 31.80 | 32.20 | 31.68 | 32.13 | 00:00:00 | 2003-09-04 | 2,705,000 | 32.24 | 32.24 | 31.43 | 31.49 | 00:00:00 | 2003-09-05 | 1,759,700 | 31.50 | 31.98 | 31.50 | 31.98 | 00:00:00 | 2003-09-08 | 1,458,000 | 31.81 | 32.16 | 31.70 | 32.02 | 00:00:00 | 2003-09-09 | 1,614,700 | 32.00 | 32.34 | 32.00 | 32.21 | 00:00:00 | 2003-09-10 | 1,626,700 | 32.10 | 32.45 | 31.81 | 31.85 | 00:00:00 | 2003-09-11 | 1,406,200 | 31.99 | 32.05 | 31.66 | 31.66 | 00:00:00 | 2003-09-12 | 879,100 | 31.79 | 32.00 | 31.54 | 31.79 | 00:00:00 | 2003-09-15 | 1,436,100 | 31.50 | 31.65 | 31.29 | 31.44 | 00:00:00 | 2003-09-16 | 3,580,800 | 31.20 | 31.40 | 30.82 | 31.08 | 00:00:00 | 2003-09-17 | 5,388,600 | 31.08 | 31.08 | 30.05 | 30.10 | 00:00:00 | 2003-09-18 | 3,292,600 | 30.25 | 30.55 | 30.15 | 30.30 | 00:00:00 | 2003-09-19 | 3,053,100 | 30.17 | 30.37 | 29.83 | 30.32 | 00:00:00 | 2003-09-22 | 3,204,000 | 30.50 | 31.49 | 30.30 | 31.42 | 00:00:00 | 2003-09-23 | 1,868,700 | 31.51 | 31.72 | 31.09 | 31.64 | 00:00:00 | 2003-09-24 | 1,944,100 | 31.45 | 31.72 | 31.18 | 31.32 | 00:00:00 | 2003-09-25 | 1,456,400 | 31.25 | 31.27 | 30.75 | 30.82 | 00:00:00 | 2003-09-26 | 1,844,200 | 30.60 | 30.81 | 30.19 | 30.56 | 00:00:00 | 2003-09-29 | 2,742,100 | 30.50 | 31.60 | 30.06 | 31.51 | 00:00:00 | 2003-09-30 | 5,050,400 | 31.95 | 32.46 | 31.85 | 32.30 | 00:00:00 | 2003-10-01 | 4,175,900 | 32.30 | 33.47 | 32.13 | 33.36 | 00:00:00 | 2003-10-02 | 2,081,400 | 33.36 | 33.52 | 32.72 | 33.16 | 00:00:00 | 2003-10-03 | 2,214,700 | 33.49 | 33.70 | 33.03 | 33.42 | 00:00:00 | 2003-10-06 | 1,239,200 | 33.42 | 33.43 | 32.94 | 33.21 | 00:00:00 | 2003-10-07 | 1,614,500 | 33.21 | 33.23 | 32.70 | 33.21 | 00:00:00 | 2003-10-08 | 1,265,800 | 33.12 | 33.35 | 33.03 | 33.33 | 00:00:00 | 2003-10-09 | 1,479,700 | 33.33 | 33.50 | 33.10 | 33.28 | 00:00:00 | 2003-10-10 | 1,784,700 | 33.23 | 33.82 | 33.15 | 33.58 | 00:00:00 | 2003-10-13 | 2,611,800 | 34.40 | 34.75 | 34.40 | 34.54 | 00:00:00 | 2003-10-14 | 2,495,000 | 34.64 | 35.30 | 34.53 | 35.25 | 00:00:00 | 2003-10-15 | 3,915,200 | 35.25 | 35.76 | 35.04 | 35.38 | 00:00:00 | 2003-10-16 | 2,079,200 | 35.18 | 35.65 | 35.18 | 35.54 | 00:00:00 | 2003-10-17 | 2,196,200 | 35.71 | 35.71 | 35.02 | 35.52 | 00:00:00 | 2003-10-20 | 1,257,800 | 35.30 | 35.46 | 35.10 | 35.36 | 00:00:00 | 2003-10-21 | 1,666,700 | 35.36 | 35.71 | 35.05 | 35.58 | 00:00:00 | 2003-10-22 | 982,300 | 35.58 | 35.58 | 34.77 | 35.23 | 00:00:00 | 2003-10-23 | 1,892,200 | 35.23 | 35.45 | 34.80 | 35.37 | 00:00:00 | 2003-10-24 | 1,617,500 | 35.05 | 35.41 | 34.99 | 35.40 | 00:00:00 | 2003-10-27 | 1,770,400 | 35.42 | 35.96 | 35.33 | 35.89 | 00:00:00 | 2003-10-28 | 2,078,200 | 35.98 | 36.36 | 35.68 | 36.16 | 00:00:00 | 2003-10-29 | 1,616,000 | 36.19 | 36.40 | 36.02 | 36.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|