|
 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 | | 2000-01-03 | 597,200 | 46.94 | 47.12 | 44.31 | 44.75 | 00:00:00 | | 2000-01-04 | 679,200 | 43.25 | 45.13 | 43.25 | 43.56 | 00:00:00 | | 2000-01-05 | 338,800 | 43.63 | 44.19 | 43.19 | 43.31 | 00:00:00 | | 2000-01-06 | 506,800 | 43.12 | 44.44 | 42.88 | 44.19 | 00:00:00 | | 2000-01-07 | 565,600 | 44.12 | 45.13 | 43.88 | 45.06 | 00:00:00 | | 2000-01-10 | 1,381,600 | 44.94 | 45.00 | 41.81 | 42.38 | 00:00:00 | | 2000-01-11 | 1,642,400 | 42.00 | 42.31 | 41.06 | 41.50 | 00:00:00 | | 2000-01-12 | 1,469,400 | 41.31 | 41.44 | 39.56 | 40.81 | 00:00:00 | | 2000-01-13 | 1,893,800 | 41.19 | 42.00 | 41.00 | 41.75 | 00:00:00 | | 2000-01-14 | 1,430,000 | 42.19 | 43.50 | 42.19 | 42.94 | 00:00:00 | | 2000-01-18 | 1,548,000 | 42.56 | 42.56 | 39.88 | 40.00 | 00:00:00 | | 2000-01-19 | 1,771,600 | 39.56 | 39.75 | 37.50 | 37.63 | 00:00:00 | | 2000-01-20 | 4,229,400 | 38.56 | 41.31 | 38.00 | 40.69 | 00:00:00 | | 2000-01-21 | 1,187,600 | 40.69 | 40.69 | 38.38 | 38.75 | 00:00:00 | | 2000-01-24 | 996,400 | 38.94 | 39.31 | 37.88 | 38.31 | 00:00:00 | | 2000-01-25 | 1,310,000 | 38.25 | 40.19 | 38.12 | 39.94 | 00:00:00 | | 2000-01-26 | 1,206,400 | 40.25 | 42.00 | 39.88 | 41.94 | 00:00:00 | | 2000-01-27 | 762,400 | 43.00 | 43.00 | 40.63 | 41.19 | 00:00:00 | | 2000-01-28 | 1,295,200 | 40.69 | 42.88 | 40.50 | 42.00 | 00:00:00 | | 2000-01-31 | 1,171,200 | 42.06 | 43.88 | 41.06 | 43.44 | 00:00:00 | | 2000-02-01 | 1,389,200 | 43.88 | 44.69 | 43.81 | 44.31 | 00:00:00 | | 2000-02-02 | 843,800 | 44.12 | 44.38 | 43.25 | 44.38 | 00:00:00 | | 2000-02-03 | 945,000 | 44.00 | 45.06 | 42.62 | 44.94 | 00:00:00 | | 2000-02-04 | 768,000 | 44.25 | 44.25 | 43.44 | 43.94 | 00:00:00 | | 2000-02-07 | 618,400 | 43.69 | 43.69 | 41.87 | 42.75 | 00:00:00 | | 2000-02-08 | 1,042,400 | 42.06 | 42.88 | 41.75 | 41.94 | 00:00:00 | | 2000-02-09 | 454,800 | 41.94 | 41.94 | 41.19 | 41.31 | 00:00:00 | | 2000-02-10 | 1,100,800 | 41.06 | 41.31 | 40.12 | 41.25 | 00:00:00 | | 2000-02-11 | 873,600 | 41.12 | 41.44 | 39.69 | 39.88 | 00:00:00 | | 2000-02-14 | 833,200 | 39.88 | 40.31 | 39.00 | 39.06 | 00:00:00 | | 2000-02-15 | 1,151,200 | 39.06 | 39.50 | 39.00 | 39.06 | 00:00:00 | | 2000-02-16 | 461,600 | 39.31 | 39.94 | 38.56 | 38.75 | 00:00:00 | | 2000-02-17 | 541,200 | 39.00 | 39.00 | 37.56 | 37.81 | 00:00:00 | | 2000-02-18 | 771,600 | 37.50 | 38.38 | 36.94 | 37.69 | 00:00:00 | | 2000-02-22 | 591,200 | 37.81 | 37.94 | 37.00 | 37.25 | 00:00:00 | | 2000-02-23 | 23,674 | 18.50 | 18.81 | 18.13 | 18.31 | 00:00:00 | | 2000-02-24 | 816,600 | 36.56 | 36.56 | 34.94 | 35.62 | 00:00:00 | | 2000-02-25 | 746,400 | 36.00 | 36.06 | 34.94 | 35.06 | 00:00:00 | | 2000-02-28 | 1,300,600 | 34.94 | 37.00 | 34.56 | 36.94 | 00:00:00 | | 2000-02-29 | 923,800 | 37.00 | 37.37 | 35.19 | 36.56 | 00:00:00 | | 2000-03-01 | 881,600 | 36.56 | 36.94 | 35.94 | 36.94 | 00:00:00 | | 2000-03-02 | 716,800 | 36.94 | 37.25 | 35.12 | 36.25 | 00:00:00 | | 2000-03-03 | 630,200 | 36.50 | 37.25 | 36.06 | 36.62 | 00:00:00 | | 2000-03-06 | 571,400 | 36.44 | 36.56 | 35.69 | 36.19 | 00:00:00 | | 2000-03-07 | 1,430,600 | 36.00 | 36.00 | 34.56 | 34.81 | 00:00:00 | | 2000-03-08 | 1,700,400 | 34.75 | 35.25 | 34.56 | 34.88 | 00:00:00 | | 2000-03-09 | 1,132,400 | 34.19 | 35.44 | 34.00 | 35.25 | 00:00:00 | | 2000-03-10 | 559,000 | 35.38 | 35.69 | 34.88 | 35.12 | 00:00:00 | | 2000-03-13 | 615,200 | 35.00 | 35.06 | 33.56 | 34.37 | 00:00:00 | | 2000-03-14 | 984,800 | 34.19 | 37.12 | 34.19 | 35.81 | 00:00:00 | | 2000-03-15 | 1,859,600 | 36.25 | 41.44 | 36.25 | 41.09 | 00:00:00 | | 2000-03-16 | 1,356,400 | 42.94 | 44.50 | 42.38 | 44.00 | 00:00:00 | | 2000-03-17 | 1,107,600 | 43.50 | 43.56 | 41.50 | 41.81 | 00:00:00 | | 2000-03-20 | 690,400 | 41.87 | 42.56 | 40.69 | 41.31 | 00:00:00 | | 2000-03-21 | 731,600 | 41.12 | 43.56 | 41.00 | 43.37 | 00:00:00 | | 2000-03-22 | 1,398,400 | 43.00 | 44.44 | 43.00 | 44.12 | 00:00:00 | | 2000-03-23 | 902,400 | 43.50 | 45.19 | 43.50 | 44.94 | 00:00:00 | | 2000-03-24 | 960,800 | 44.31 | 46.63 | 44.31 | 45.94 | 00:00:00 | | 2000-03-27 | 661,600 | 45.69 | 45.75 | 43.56 | 43.88 | 00:00:00 | | 2000-03-28 | 535,800 | 44.19 | 44.56 | 43.31 | 43.69 | 00:00:00 | | 2000-03-29 | 579,600 | 43.63 | 45.19 | 43.63 | 44.75 | 00:00:00 | | 2000-03-30 | 1,058,400 | 44.94 | 46.00 | 44.06 | 44.50 | 00:00:00 | | 2000-03-31 | 884,800 | 44.25 | 46.12 | 44.06 | 45.56 | 00:00:00 | | 2000-04-03 | 895,200 | 46.00 | 47.06 | 45.69 | 47.00 | 00:00:00 | | 2000-04-04 | 892,800 | 47.00 | 47.50 | 45.25 | 46.56 | 00:00:00 | | 2000-04-05 | 592,000 | 45.75 | 47.12 | 45.56 | 45.94 | 00:00:00 | | 2000-04-06 | 476,000 | 46.06 | 46.69 | 45.62 | 46.25 | 00:00:00 | | 2000-04-07 | 591,200 | 46.00 | 46.31 | 45.44 | 45.50 | 00:00:00 | | 2000-04-10 | 495,800 | 45.50 | 47.00 | 45.50 | 46.06 | 00:00:00 | | 2000-04-11 | 439,600 | 46.00 | 47.38 | 46.00 | 47.06 | 00:00:00 | | 2000-04-12 | 493,200 | 47.06 | 47.87 | 46.94 | 47.12 | 00:00:00 | | 2000-04-13 | 522,400 | 47.19 | 47.62 | 46.37 | 47.00 | 00:00:00 | | 2000-04-14 | 1,125,600 | 45.88 | 46.69 | 45.44 | 46.06 | 00:00:00 | | 2000-04-17 | 949,400 | 45.50 | 46.06 | 44.62 | 45.62 | 00:00:00 | | 2000-04-18 | 426,400 | 45.50 | 46.37 | 45.19 | 45.56 | 00:00:00 | | 2000-04-19 | 744,800 | 45.31 | 45.31 | 43.75 | 44.62 | 00:00:00 | | 2000-04-20 | 855,200 | 44.31 | 48.13 | 44.31 | 47.56 | 00:00:00 | | 2000-04-24 | 662,400 | 47.25 | 49.31 | 46.31 | 48.44 | 00:00:00 | | 2000-04-25 | 652,800 | 48.00 | 48.94 | 47.75 | 48.81 | 00:00:00 | | 2000-04-26 | 1,629,000 | 49.25 | 50.69 | 49.00 | 50.19 | 00:00:00 | | 2000-04-27 | 1,506,800 | 49.50 | 49.56 | 48.06 | 48.50 | 00:00:00 | | 2000-04-28 | 1,688,800 | 48.00 | 48.88 | 46.69 | 48.81 | 00:00:00 | | 2000-05-01 | 788,400 | 48.56 | 49.56 | 48.00 | 48.31 | 00:00:00 | | 2000-05-02 | 941,000 | 46.81 | 48.25 | 46.81 | 47.87 | 00:00:00 | | 2000-05-03 | 617,600 | 47.00 | 47.44 | 45.81 | 45.81 | 00:00:00 | | 2000-05-04 | 536,000 | 45.69 | 45.94 | 45.31 | 45.56 | 00:00:00 | | 2000-05-05 | 385,200 | 45.56 | 45.75 | 45.00 | 45.50 | 00:00:00 | | 2000-05-08 | 645,600 | 46.50 | 46.69 | 45.50 | 46.00 | 00:00:00 | | 2000-05-09 | 890,400 | 45.88 | 46.81 | 45.69 | 46.75 | 00:00:00 | | 2000-05-10 | 681,600 | 46.75 | 48.00 | 46.12 | 47.56 | 00:00:00 | | 2000-05-11 | 461,800 | 47.00 | 48.31 | 46.75 | 47.06 | 00:00:00 | | 2000-05-12 | 480,400 | 47.06 | 48.25 | 47.00 | 47.75 | 00:00:00 | | 2000-05-15 | 535,200 | 48.06 | 48.81 | 48.06 | 48.81 | 00:00:00 | | 2000-05-16 | 459,200 | 47.81 | 49.37 | 47.81 | 49.00 | 00:00:00 | | 2000-05-17 | 483,000 | 48.25 | 48.44 | 47.19 | 48.25 | 00:00:00 | | 2000-05-18 | 799,000 | 48.31 | 50.44 | 48.31 | 50.00 | 00:00:00 | | 2000-05-19 | 563,400 | 49.00 | 49.56 | 48.13 | 48.56 | 00:00:00 | | 2000-05-22 | 833,400 | 49.00 | 50.87 | 48.94 | 50.44 | 00:00:00 | | 2000-05-23 | 844,000 | 50.38 | 51.94 | 49.75 | 51.00 | 00:00:00 | | 2000-05-24 | 796,400 | 50.87 | 51.25 | 49.56 | 50.69 | 00:00:00 | | 2000-05-25 | 617,800 | 50.19 | 50.56 | 49.88 | 50.25 | 00:00:00 | | 2000-05-26 | 453,600 | 50.50 | 51.31 | 50.50 | 50.87 | 00:00:00 | | 2000-05-30 | 682,800 | 50.87 | 52.12 | 50.62 | 51.38 | 00:00:00 | | 2000-05-31 | 433,400 | 51.38 | 52.44 | 51.00 | 51.69 | 00:00:00 | | 2000-06-01 | 821,200 | 51.44 | 53.12 | 51.31 | 53.06 | 00:00:00 | | 2000-06-02 | 12,414 | 26.75 | 26.97 | 26.19 | 26.41 | 00:00:00 | | 2000-06-05 | 455,200 | 52.50 | 52.62 | 50.75 | 51.19 | 00:00:00 | | 2000-06-06 | 561,600 | 51.88 | 52.31 | 51.62 | 51.75 | 00:00:00 | | 2000-06-07 | 312,400 | 51.75 | 52.56 | 51.44 | 52.12 | 00:00:00 | | 2000-06-08 | 471,200 | 52.19 | 52.31 | 50.88 | 51.56 | 00:00:00 | | 2000-06-09 | 4,438 | 25.66 | 25.81 | 25.13 | 25.31 | 00:00:00 | | 2000-06-12 | 653,600 | 50.62 | 51.38 | 49.94 | 50.19 | 00:00:00 | | 2000-06-13 | 533,600 | 50.12 | 51.06 | 50.12 | 50.75 | 00:00:00 | | 2000-06-14 | 597,200 | 50.75 | 51.31 | 50.00 | 50.31 | 00:00:00 | | 2000-06-15 | 486,400 | 50.44 | 50.62 | 48.81 | 49.25 | 00:00:00 | | 2000-06-16 | 544,800 | 49.25 | 49.31 | 47.44 | 47.81 | 00:00:00 | | 2000-06-19 | 722,400 | 47.50 | 48.12 | 47.06 | 47.75 | 00:00:00 | | 2000-06-20 | 928,400 | 47.25 | 47.31 | 45.62 | 45.94 | 00:00:00 | | 2000-06-21 | 896,400 | 46.25 | 47.44 | 46.06 | 47.06 | 00:00:00 | | 2000-06-22 | 507,600 | 46.50 | 47.25 | 46.38 | 47.06 | 00:00:00 | | 2000-06-23 | 339,600 | 47.25 | 48.38 | 47.06 | 47.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
