Aflac Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	88.250	88.280	87.310	87.360	35.661	4,538,200
2017-12-19	88.350	88.550	87.890	87.980	35.914	4,008,400
2017-12-18	89.730	89.810	88.050	88.290	36.041	3,198,200
2017-12-15	88.870	89.670	88.390	89.260	36.437	6,039,000
2017-12-14	88.540	89.100	88.230	88.420	36.094	3,064,400
2017-12-13	88.650	89.030	88.420	88.490	36.122	2,772,800
2017-12-12	88.380	89.150	88.330	88.760	36.233	2,391,000
2017-12-11	88.280	88.640	87.890	88.480	36.118	2,338,600
2017-12-08	88.060	88.170	87.500	88.160	35.988	2,852,800
2017-12-07	87.300	88.190	87.150	87.940	35.898	2,159,000
2017-12-06	87.970	88.410	87.460	87.610	35.763	3,055,000
2017-12-05	88.380	88.550	87.570	87.840	35.857	3,238,800
2017-12-04	88.450	88.740	87.430	88.140	35.979	3,898,200
2017-12-01	87.920	88.090	85.230	87.600	35.759	3,563,400
2017-11-30	87.600	88.100	86.950	87.640	35.775	7,070,600
2017-11-29	86.380	87.560	86.240	87.190	35.592	3,096,200
2017-11-28	85.500	86.400	85.360	86.270	35.216	3,410,200
2017-11-27	85.090	85.950	84.990	85.440	34.877	3,535,400
2017-11-24	85.250	85.490	84.680	85.000	34.698	1,243,800
2017-11-22	85.080	85.350	84.830	85.050	34.718	2,460,400
2017-11-21	85.010	85.660	85.000	85.080	34.730	2,541,800
2017-11-20	84.100	84.950	84.070	84.680	34.567	2,789,600
2017-11-17	83.980	84.150	83.260	83.850	34.228	3,557,200
2017-11-16	84.720	84.960	84.150	84.310	34.416	2,670,000
2017-11-15	83.930	84.630	83.690	84.440	34.469	3,033,400
2017-11-14	83.520	84.530	83.270	84.270	34.400	2,387,000
2017-11-13	83.270	84.520	83.100	84.400	34.269	2,697,800
2017-11-10	83.940	84.010	83.000	83.440	33.879	2,363,400
2017-11-09	83.810	84.380	83.550	84.080	34.139	1,862,000
2017-11-08	83.720	84.220	83.540	83.990	34.103	2,221,800
2017-11-07	84.750	85.020	83.370	83.810	34.030	3,040,800
2017-11-06	83.870	84.880	83.830	84.570	34.338	3,066,600
2017-11-03	84.200	84.320	83.700	83.980	34.099	2,417,400
2017-11-02	84.420	84.710	83.920	84.410	34.273	5,814,400
2017-11-01	84.140	84.650	83.990	84.290	34.224	2,830,200
2017-10-31	83.820	84.100	83.650	83.890	34.062	2,942,000
2017-10-30	83.710	84.190	83.630	83.830	34.038	2,113,000
2017-10-27	83.660	84.040	83.340	83.940	34.082	3,347,400
2017-10-26	84.990	85.700	83.210	83.630	33.956	4,407,400
2017-10-25	84.380	84.540	83.510	84.070	34.135	4,657,200
2017-10-24	84.750	84.770	84.020	84.560	34.334	2,814,200
2017-10-23	83.980	84.360	83.680	84.320	34.237	2,982,000
2017-10-20	85.140	85.240	83.680	83.850	34.046	3,119,800
2017-10-19	83.600	84.490	83.600	84.450	34.289	1,918,400
2017-10-18	83.800	84.020	83.210	83.760	34.009	2,046,800
2017-10-17	84.160	84.350	83.450	83.760	34.009	1,813,600
2017-10-16	84.060	84.510	83.720	84.180	34.180	2,296,800
2017-10-13	84.030	84.680	83.960	84.010	34.111	2,480,200
2017-10-12	83.790	84.120	83.380	83.940	34.082	2,195,000
2017-10-11	83.500	83.960	83.090	83.880	34.058	3,081,200
2017-10-10	82.720	83.620	82.650	83.620	33.952	3,557,200
2017-10-09	82.230	82.710	82.050	82.580	33.530	1,931,400
2017-10-06	82.710	82.960	82.010	82.270	33.404	1,753,800
2017-10-05	82.070	83.020	82.070	82.490	33.494	2,365,800
2017-10-04	82.150	82.490	82.050	82.120	33.343	2,591,000
2017-10-03	81.960	82.300	81.650	82.230	33.388	2,239,000
2017-10-02	81.520	82.130	81.410	81.970	33.282	6,282,200
2017-09-29	82.280	82.280	81.100	81.390	33.047	3,329,800
2017-09-28	83.740	83.750	81.510	82.300	33.416	6,290,000
2017-09-27	83.780	83.990	83.050	83.780	34.017	4,127,400

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-03-19	2:1
2001-03-19	2:1
1998-06-09	2:1
1996-03-18	3:2
1993-06-15	5:4

Dividends

Ex-date	Amount
2026-08-19	0.6100 USD
2026-05-20	0.6100 USD
2026-02-18	0.6100 USD
2025-11-19	0.5800 USD
2025-08-20	0.5800 USD
2025-05-21	0.5800 USD
2025-02-19	0.5800 USD
2024-11-20	0.5000 USD
2024-08-21	0.5000 USD
2024-05-21	0.5000 USD
2024-02-20	0.5000 USD
2023-11-14	0.4200 USD
2023-08-22	0.4200 USD
2023-05-16	0.4200 USD
2023-02-14	0.4200 USD
2022-11-15	0.4000 USD
2022-08-23	0.4000 USD
2022-05-17	0.4000 USD
2022-02-15	0.4000 USD
2021-11-16	0.3300 USD
2021-08-17	0.3300 USD
2021-05-18	0.3300 USD
2021-02-16	0.3300 USD
2020-11-17	0.2800 USD
2020-08-18	0.2800 USD
2020-05-19	0.2800 USD
2020-02-18	0.2800 USD
2019-11-19	0.2700 USD
2019-08-20	0.2700 USD
2019-05-21	0.2700 USD
2019-02-19	0.2700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.