Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	77.920	78.240	77.430	77.680	31.371	3,041,800
2017-06-29	78.840	79.040	77.210	77.600	31.338	3,345,800
2017-06-28	78.300	78.860	78.090	78.310	31.625	2,828,400
2017-06-27	77.750	78.120	77.530	77.770	31.407	2,693,400
2017-06-26	77.870	78.070	77.280	77.510	31.302	2,683,200
2017-06-23	77.530	78.040	77.320	77.600	31.338	4,426,600
2017-06-22	77.990	77.990	77.270	77.320	31.225	2,813,400
2017-06-21	78.760	78.900	77.910	77.970	31.488	3,187,600
2017-06-20	79.050	79.400	78.680	78.710	31.787	2,343,800
2017-06-19	78.620	79.860	78.520	79.260	32.009	5,491,600
2017-06-16	77.950	78.380	77.660	78.380	31.653	5,550,800
2017-06-15	77.690	77.940	77.540	77.800	31.419	3,356,000
2017-06-14	77.360	78.260	77.350	78.100	31.540	3,789,000
2017-06-13	77.670	78.040	77.550	77.900	31.460	2,704,000
2017-06-12	77.910	78.100	77.330	77.620	31.346	4,277,600
2017-06-09	75.380	78.150	75.310	78.000	31.500	7,028,600
2017-06-08	74.930	75.580	74.930	75.200	30.369	4,054,200
2017-06-07	74.910	75.190	74.550	74.930	30.260	2,513,800
2017-06-06	75.460	75.630	74.710	74.790	30.204	2,342,800
2017-06-05	75.900	76.270	75.650	75.760	30.595	2,045,600
2017-06-02	75.810	76.240	75.610	75.930	30.664	2,829,800
2017-06-01	75.640	75.960	75.250	75.930	30.664	2,923,800
2017-05-31	75.140	75.400	74.860	75.380	30.442	5,348,600
2017-05-30	74.700	75.340	74.580	75.140	30.345	3,069,600
2017-05-26	74.600	74.880	74.450	74.840	30.224	1,912,000
2017-05-25	73.870	74.790	73.810	74.710	30.171	2,618,200
2017-05-24	74.170	74.280	73.670	73.830	29.816	2,764,200
2017-05-23	73.950	74.280	73.870	74.130	29.937	2,473,000
2017-05-22	73.830	74.320	73.750	73.900	29.844	3,278,600
2017-05-19	73.790	74.000	73.540	73.870	29.658	4,560,800
2017-05-18	73.620	74.150	73.410	73.720	29.598	3,443,000
2017-05-17	73.740	73.940	72.810	73.620	29.558	5,104,200
2017-05-16	73.780	73.880	73.570	73.740	29.606	2,297,200
2017-05-15	73.610	73.900	73.510	73.730	29.602	2,348,600
2017-05-12	73.660	73.930	73.350	73.430	29.482	2,323,400
2017-05-11	74.120	74.230	73.670	73.960	29.695	2,647,800
2017-05-10	73.740	74.460	73.710	74.430	29.883	3,771,200
2017-05-09	74.340	74.540	73.740	73.860	29.654	2,830,000
2017-05-08	74.450	74.490	74.000	74.330	29.843	2,926,600
2017-05-05	74.520	74.570	74.040	74.350	29.851	2,378,400
2017-05-04	75.060	75.330	74.090	74.390	29.867	4,312,800
2017-05-03	74.910	75.040	74.530	74.760	30.016	2,655,800
2017-05-02	74.410	75.070	74.410	75.020	30.120	2,811,200
2017-05-01	75.060	75.210	74.430	74.440	29.887	3,803,800
2017-04-28	75.230	76.880	74.770	74.880	30.064	4,598,000
2017-04-27	75.010	75.230	74.740	75.050	30.132	3,557,800
2017-04-26	74.860	75.340	74.570	74.800	30.032	4,431,400
2017-04-25	75.020	75.220	74.850	75.010	30.116	3,652,200
2017-04-24	74.980	75.090	74.410	74.650	29.972	3,761,000
2017-04-21	74.140	74.690	73.960	73.990	29.707	3,537,600
2017-04-20	73.850	74.490	73.450	74.170	29.779	3,082,200
2017-04-19	74.180	74.360	73.420	73.570	29.538	3,537,400
2017-04-18	73.630	74.180	73.520	73.880	29.662	5,379,800
2017-04-17	73.150	73.530	73.110	73.530	29.522	3,990,600
2017-04-13	73.150	73.620	72.990	73.000	29.309	3,011,800
2017-04-12	73.170	73.660	73.010	73.350	29.450	4,409,400
2017-04-11	73.300	73.750	73.130	73.750	29.610	3,798,000
2017-04-10	72.990	73.890	72.920	73.550	29.530	7,509,000
2017-04-07	72.670	73.180	72.650	72.900	29.269	5,847,000
2017-04-06	72.630	73.290	72.220	72.950	29.289	6,797,600

← NewerPage 40 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.