Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	83.140	83.850	83.070	83.540	33.920	2,929,000
2017-09-25	83.830	84.510	83.470	84.260	34.212	2,758,200
2017-09-22	83.510	84.050	83.420	83.940	34.082	2,281,400
2017-09-21	83.930	83.940	83.320	83.630	33.956	3,385,200
2017-09-20	83.800	84.240	83.610	83.920	34.074	3,048,200
2017-09-19	83.120	83.800	83.080	83.640	33.960	2,691,400
2017-09-18	82.890	83.260	82.710	83.150	33.762	2,653,800
2017-09-15	81.930	82.880	81.790	82.810	33.623	4,877,200
2017-09-14	82.010	82.130	81.390	82.110	33.339	2,747,000
2017-09-13	82.060	82.200	81.900	82.040	33.311	2,064,800
2017-09-12	82.610	82.800	81.980	82.240	33.392	2,527,600
2017-09-11	82.190	82.540	81.750	82.470	33.485	2,878,400
2017-09-08	79.900	81.400	79.750	81.180	32.962	3,525,000
2017-09-07	81.930	81.940	80.080	80.550	32.706	3,458,200
2017-09-06	81.710	82.190	81.580	81.680	33.165	3,171,800
2017-09-05	82.690	83.120	81.360	81.520	33.100	4,619,200
2017-09-01	82.550	83.390	82.460	82.900	33.660	3,141,200
2017-08-31	82.220	82.700	82.060	82.550	33.518	7,708,800
2017-08-30	81.690	82.370	81.210	82.060	33.319	4,131,200
2017-08-29	80.350	81.750	80.000	81.710	33.177	4,450,400
2017-08-28	80.860	81.140	80.630	80.800	32.807	4,063,800
2017-08-25	80.600	81.100	80.570	80.910	32.852	2,742,000
2017-08-24	80.320	80.630	79.980	80.390	32.641	2,787,400
2017-08-23	79.630	80.280	79.630	80.060	32.507	1,799,600
2017-08-22	79.900	80.240	79.770	80.170	32.552	2,299,000
2017-08-21	79.510	80.110	79.160	79.710	32.365	3,461,000
2017-08-18	79.710	80.260	79.410	79.840	32.243	2,794,600
2017-08-17	80.760	81.000	79.800	79.830	32.239	2,993,000
2017-08-16	81.500	81.690	80.760	80.820	32.639	2,546,400
2017-08-15	81.510	81.890	81.100	81.260	32.816	2,276,800
2017-08-14	80.990	81.510	80.820	81.250	32.812	2,360,800
2017-08-11	80.670	81.230	80.670	80.750	32.610	2,744,400
2017-08-10	81.250	81.550	80.810	80.820	32.639	3,332,800
2017-08-09	81.110	81.800	80.730	81.770	33.022	3,084,600
2017-08-08	81.080	81.580	81.030	81.240	32.808	2,385,000
2017-08-07	81.140	81.550	80.910	81.100	32.752	2,554,200
2017-08-04	81.290	81.330	80.740	81.160	32.776	2,283,800
2017-08-03	81.080	81.450	80.810	80.970	32.699	2,531,200
2017-08-02	80.660	81.240	80.510	81.160	32.776	2,521,400
2017-08-01	80.090	80.940	79.620	80.890	32.667	3,710,000
2017-07-31	79.580	79.910	79.250	79.750	32.207	5,907,800
2017-07-28	77.470	79.840	77.470	79.380	32.057	5,300,000
2017-07-27	77.350	77.380	76.620	77.120	31.145	5,014,400
2017-07-26	77.990	78.200	77.120	77.350	31.237	3,396,200
2017-07-25	78.180	78.370	77.840	78.060	31.524	2,209,800
2017-07-24	77.580	77.730	77.510	77.620	31.346	2,119,400
2017-07-21	77.540	77.790	77.320	77.570	31.326	2,654,400
2017-07-20	77.730	78.320	77.510	77.680	31.371	2,587,200
2017-07-19	77.970	78.110	77.650	77.890	31.455	1,900,800
2017-07-18	77.380	77.990	77.210	77.870	31.447	1,580,000
2017-07-17	77.810	78.140	77.450	77.750	31.399	2,332,000
2017-07-14	77.610	78.240	77.200	77.870	31.447	2,327,000
2017-07-13	77.650	78.030	77.540	77.900	31.460	1,631,600
2017-07-12	77.560	77.940	77.430	77.650	31.359	1,989,000
2017-07-11	77.800	77.900	77.260	77.640	31.355	1,992,000
2017-07-10	77.820	78.090	77.570	77.650	31.359	2,528,000
2017-07-07	77.740	78.340	77.620	77.980	31.492	2,864,200
2017-07-06	78.330	78.390	77.480	77.530	31.310	3,788,000
2017-07-05	78.420	78.720	78.120	78.300	31.621	2,282,800
2017-07-03	78.110	79.330	77.880	78.420	31.670	1,875,600

← NewerPage 39 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.