|
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 | 2003-10-29 | 1,616,000 | 36.19 | 36.40 | 36.02 | 36.33 | 00:00:00 | 2003-10-30 | 1,343,900 | 36.33 | 36.54 | 36.21 | 36.38 | 00:00:00 | 2003-10-31 | 2,406,000 | 36.50 | 36.53 | 36.11 | 36.48 | 00:00:00 | 2003-11-03 | 1,348,400 | 36.42 | 36.91 | 36.42 | 36.67 | 00:00:00 | 2003-11-04 | 1,156,500 | 36.60 | 36.62 | 36.27 | 36.50 | 00:00:00 | 2003-11-05 | 2,703,900 | 36.35 | 36.45 | 35.26 | 35.49 | 00:00:00 | 2003-11-06 | 1,318,400 | 35.60 | 35.79 | 35.20 | 35.55 | 00:00:00 | 2003-11-07 | 1,067,600 | 35.55 | 35.70 | 35.09 | 35.12 | 00:00:00 | 2003-11-10 | 1,762,000 | 34.94 | 35.49 | 34.93 | 35.45 | 00:00:00 | 2003-11-11 | 982,000 | 35.49 | 35.61 | 35.05 | 35.59 | 00:00:00 | 2003-11-12 | 1,184,900 | 35.65 | 35.97 | 35.41 | 35.85 | 00:00:00 | 2003-11-13 | 1,287,700 | 35.83 | 36.17 | 35.66 | 36.11 | 00:00:00 | 2003-11-14 | 1,605,900 | 36.21 | 36.23 | 35.88 | 36.09 | 00:00:00 | 2003-11-17 | 1,115,500 | 35.76 | 35.89 | 35.51 | 35.81 | 00:00:00 | 2003-11-18 | 1,047,900 | 35.78 | 35.90 | 35.50 | 35.60 | 00:00:00 | 2003-11-19 | 1,418,400 | 35.70 | 35.70 | 35.22 | 35.52 | 00:00:00 | 2003-11-20 | 3,961,000 | 35.47 | 35.59 | 35.00 | 35.00 | 00:00:00 | 2003-11-21 | 1,091,600 | 35.14 | 35.22 | 35.00 | 35.15 | 00:00:00 | 2003-11-24 | 1,436,300 | 35.35 | 35.68 | 35.20 | 35.61 | 00:00:00 | 2003-11-25 | 1,668,500 | 35.41 | 35.50 | 35.02 | 35.19 | 00:00:00 | 2003-11-26 | 889,000 | 35.42 | 35.77 | 35.25 | 35.70 | 00:00:00 | 2003-11-28 | 461,300 | 35.47 | 35.97 | 35.47 | 35.97 | 00:00:00 | 2003-12-01 | 1,646,200 | 36.08 | 36.69 | 36.00 | 36.47 | 00:00:00 | 2003-12-02 | 1,674,600 | 36.38 | 36.45 | 35.54 | 35.67 | 00:00:00 | 2003-12-03 | 1,025,400 | 36.00 | 36.15 | 35.55 | 35.73 | 00:00:00 | 2003-12-04 | 749,100 | 35.82 | 36.08 | 35.70 | 35.99 | 00:00:00 | 2003-12-05 | 1,012,800 | 36.03 | 36.10 | 35.34 | 35.47 | 00:00:00 | 2003-12-08 | 682,300 | 35.50 | 35.89 | 35.50 | 35.86 | 00:00:00 | 2003-12-09 | 922,200 | 35.75 | 35.80 | 35.30 | 35.47 | 00:00:00 | 2003-12-10 | 1,409,800 | 35.45 | 35.58 | 35.23 | 35.40 | 00:00:00 | 2003-12-11 | 1,372,600 | 35.30 | 35.74 | 35.16 | 35.46 | 00:00:00 | 2003-12-12 | 1,196,000 | 35.39 | 35.74 | 35.25 | 35.62 | 00:00:00 | 2003-12-15 | 1,178,200 | 36.00 | 36.02 | 35.20 | 35.23 | 00:00:00 | 2003-12-16 | 1,178,300 | 35.23 | 35.46 | 35.21 | 35.43 | 00:00:00 | 2003-12-17 | 2,731,500 | 35.30 | 35.39 | 34.44 | 34.69 | 00:00:00 | 2003-12-18 | 1,842,000 | 34.80 | 35.00 | 34.52 | 34.97 | 00:00:00 | 2003-12-19 | 1,878,900 | 35.15 | 35.34 | 34.93 | 35.20 | 00:00:00 | 2003-12-22 | 1,081,000 | 35.21 | 35.25 | 34.83 | 35.01 | 00:00:00 | 2003-12-23 | 789,500 | 35.24 | 35.29 | 35.02 | 35.13 | 00:00:00 | 2003-12-24 | 674,600 | 35.00 | 35.25 | 34.75 | 35.16 | 00:00:00 | 2003-12-26 | 212,000 | 35.25 | 35.27 | 34.92 | 35.13 | 00:00:00 | 2003-12-29 | 1,055,700 | 35.32 | 35.74 | 35.14 | 35.74 | 00:00:00 | 2003-12-30 | 812,400 | 35.64 | 35.95 | 35.52 | 35.95 | 00:00:00 | 2003-12-31 | 1,198,700 | 35.89 | 36.23 | 35.80 | 36.18 | 00:00:00 | 2004-01-02 | 793,900 | 36.19 | 36.48 | 35.95 | 36.10 | 00:00:00 | 2004-01-05 | 2,993,800 | 34.85 | 35.58 | 34.65 | 34.95 | 00:00:00 | 2004-01-06 | 1,347,800 | 34.70 | 35.24 | 34.62 | 34.95 | 00:00:00 | 2004-01-07 | 2,602,300 | 35.80 | 35.80 | 35.00 | 35.40 | 00:00:00 | 2004-01-08 | 1,405,600 | 35.65 | 35.70 | 35.25 | 35.54 | 00:00:00 | 2004-01-09 | 1,462,100 | 35.51 | 35.84 | 35.37 | 35.75 | 00:00:00 | 2004-01-12 | 1,213,900 | 35.66 | 35.89 | 35.39 | 35.39 | 00:00:00 | 2004-01-13 | 1,657,200 | 35.39 | 35.49 | 34.65 | 35.17 | 00:00:00 | 2004-01-14 | 777,900 | 35.20 | 35.46 | 34.89 | 35.44 | 00:00:00 | 2004-01-15 | 1,407,500 | 35.44 | 35.49 | 35.00 | 35.08 | 00:00:00 | 2004-01-16 | 1,505,000 | 35.07 | 35.08 | 34.67 | 34.99 | 00:00:00 | 2004-01-20 | 1,542,100 | 34.84 | 35.32 | 34.82 | 35.31 | 00:00:00 | 2004-01-21 | 2,019,000 | 35.41 | 36.43 | 35.20 | 36.43 | 00:00:00 | 2004-01-22 | 2,019,200 | 36.44 | 37.09 | 36.39 | 36.81 | 00:00:00 | 2004-01-23 | 1,917,300 | 37.20 | 37.20 | 36.85 | 36.92 | 00:00:00 | 2004-01-26 | 2,959,500 | 36.00 | 36.69 | 35.76 | 36.59 | 00:00:00 | 2004-01-27 | 1,231,700 | 36.45 | 36.76 | 36.23 | 36.59 | 00:00:00 | 2004-01-28 | 1,536,200 | 36.57 | 37.00 | 36.36 | 36.40 | 00:00:00 | 2004-01-29 | 1,459,900 | 36.36 | 36.68 | 36.10 | 36.59 | 00:00:00 | 2004-01-30 | 2,304,900 | 36.59 | 37.28 | 36.40 | 36.88 | 00:00:00 | 2004-02-02 | 2,832,500 | 36.80 | 38.27 | 36.50 | 37.81 | 00:00:00 | 2004-02-03 | 4,441,100 | 39.00 | 39.77 | 38.75 | 39.00 | 00:00:00 | 2004-02-04 | 2,325,500 | 39.00 | 39.10 | 38.58 | 38.96 | 00:00:00 | 2004-02-05 | 1,973,300 | 38.79 | 39.56 | 38.55 | 39.29 | 00:00:00 | 2004-02-06 | 2,134,500 | 39.30 | 39.82 | 39.30 | 39.75 | 00:00:00 | 2004-02-09 | 1,791,300 | 39.80 | 40.21 | 39.76 | 40.11 | 00:00:00 | 2004-02-10 | 2,250,000 | 40.11 | 40.85 | 40.00 | 40.62 | 00:00:00 | 2004-02-11 | 2,195,500 | 40.41 | 40.97 | 40.30 | 40.70 | 00:00:00 | 2004-02-12 | 1,251,700 | 40.70 | 40.90 | 40.31 | 40.43 | 00:00:00 | 2004-02-13 | 1,520,400 | 40.43 | 40.44 | 40.23 | 40.26 | 00:00:00 | 2004-02-17 | 1,883,600 | 40.48 | 41.50 | 40.41 | 41.17 | 00:00:00 | 2004-02-18 | 2,207,800 | 41.06 | 41.47 | 40.91 | 41.11 | 00:00:00 | 2004-02-19 | 1,567,400 | 41.20 | 41.49 | 40.95 | 40.95 | 00:00:00 | 2004-02-20 | 1,749,900 | 40.96 | 41.23 | 40.90 | 41.13 | 00:00:00 | 2004-02-23 | 1,233,200 | 41.23 | 41.40 | 41.00 | 41.15 | 00:00:00 | 2004-02-24 | 1,208,600 | 40.89 | 41.21 | 40.53 | 40.77 | 00:00:00 | 2004-02-25 | 1,503,600 | 40.59 | 40.75 | 40.23 | 40.48 | 00:00:00 | 2004-02-26 | 1,393,800 | 40.25 | 40.45 | 40.05 | 40.23 | 00:00:00 | 2004-02-27 | 1,617,700 | 40.23 | 40.65 | 40.01 | 40.61 | 00:00:00 | 2004-03-01 | 1,158,400 | 40.61 | 41.08 | 40.37 | 40.98 | 00:00:00 | 2004-03-02 | 1,407,800 | 40.85 | 41.09 | 40.63 | 40.80 | 00:00:00 | 2004-03-03 | 1,631,100 | 40.40 | 40.71 | 40.13 | 40.57 | 00:00:00 | 2004-03-04 | 1,383,900 | 40.43 | 40.43 | 40.03 | 40.26 | 00:00:00 | 2004-03-05 | 1,168,100 | 40.27 | 40.31 | 40.03 | 40.09 | 00:00:00 | 2004-03-08 | 1,084,100 | 40.24 | 40.57 | 40.05 | 40.32 | 00:00:00 | 2004-03-09 | 1,870,500 | 40.36 | 40.47 | 39.92 | 40.15 | 00:00:00 | 2004-03-10 | 1,221,200 | 40.34 | 40.45 | 39.90 | 39.94 | 00:00:00 | 2004-03-11 | 1,742,500 | 39.89 | 40.09 | 39.48 | 39.53 | 00:00:00 | 2004-03-12 | 1,569,300 | 39.70 | 39.90 | 39.53 | 39.87 | 00:00:00 | 2004-03-15 | 1,794,800 | 39.62 | 39.68 | 39.17 | 39.34 | 00:00:00 | 2004-03-16 | 1,348,300 | 39.54 | 39.67 | 39.30 | 39.60 | 00:00:00 | 2004-03-17 | 1,352,800 | 39.75 | 40.06 | 39.74 | 39.94 | 00:00:00 | 2004-03-18 | 1,451,600 | 40.04 | 40.30 | 39.90 | 40.24 | 00:00:00 | 2004-03-19 | 1,304,900 | 40.07 | 40.26 | 39.87 | 39.87 | 00:00:00 | 2004-03-22 | 1,119,600 | 39.88 | 39.88 | 39.30 | 39.73 | 00:00:00 | 2004-03-23 | 1,563,400 | 39.83 | 40.31 | 39.74 | 39.97 | 00:00:00 | 2004-03-24 | 1,390,300 | 39.98 | 40.14 | 39.69 | 39.80 | 00:00:00 | 2004-03-25 | 1,155,200 | 39.90 | 40.10 | 39.78 | 40.00 | 00:00:00 | 2004-03-26 | 887,400 | 39.80 | 40.00 | 39.60 | 39.60 | 00:00:00 | 2004-03-29 | 908,200 | 39.88 | 40.10 | 39.76 | 40.01 | 00:00:00 | 2004-03-30 | 1,569,200 | 40.09 | 40.70 | 40.00 | 40.33 | 00:00:00 | 2004-03-31 | 1,581,200 | 40.50 | 40.50 | 40.05 | 40.14 | 00:00:00 | 2004-04-01 | 1,498,100 | 40.19 | 40.93 | 40.09 | 40.89 | 00:00:00 | 2004-04-02 | 1,440,800 | 41.00 | 41.45 | 40.89 | 41.44 | 00:00:00 | 2004-04-05 | 1,975,600 | 41.25 | 42.09 | 41.20 | 42.01 | 00:00:00 | 2004-04-06 | 2,220,300 | 41.55 | 42.09 | 41.48 | 41.67 | 00:00:00 | 2004-04-07 | 1,158,800 | 41.71 | 41.98 | 41.50 | 41.71 | 00:00:00 | 2004-04-08 | 1,287,900 | 41.78 | 42.29 | 41.65 | 42.07 | 00:00:00 | 2004-04-12 | 902,100 | 42.06 | 42.33 | 41.94 | 42.14 | 00:00:00 | 2004-04-13 | 1,754,000 | 42.20 | 42.57 | 41.60 | 41.74 | 00:00:00 | 2004-04-14 | 1,464,100 | 41.74 | 41.85 | 41.20 | 41.58 | 00:00:00 | 2004-04-15 | 1,149,700 | 41.58 | 41.77 | 41.05 | 41.37 | 00:00:00 | 2004-04-16 | 1,599,000 | 41.80 | 42.15 | 41.59 | 41.94 | 00:00:00 | 2004-04-19 | 701,200 | 41.76 | 41.83 | 41.38 | 41.70 | 00:00:00 | 2004-04-20 | 1,360,400 | 41.65 | 41.99 | 41.24 | 41.37 | 00:00:00 | 2004-04-21 | 1,196,200 | 41.25 | 41.54 | 40.99 | 41.47 | 00:00:00 | 2004-04-22 | 1,271,200 | 41.47 | 41.97 | 41.12 | 41.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|