Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	72.630	73.290	72.220	72.950	29.289	6,797,600
2017-04-05	72.780	73.140	72.160	72.190	28.984	6,065,200
2017-04-04	72.550	72.740	72.400	72.610	29.152	3,038,800
2017-04-03	72.760	72.940	72.080	72.660	29.173	4,812,200
2017-03-31	72.150	72.630	72.140	72.420	29.076	4,269,800
2017-03-30	71.450	72.530	71.450	72.320	29.036	4,730,000
2017-03-29	71.990	72.130	71.300	71.580	28.739	3,445,800
2017-03-28	71.700	72.660	71.680	72.310	29.032	4,729,400
2017-03-27	71.200	72.000	71.070	71.840	28.843	5,465,200
2017-03-24	72.040	72.530	71.780	71.990	28.904	3,418,000
2017-03-23	71.590	72.550	71.400	72.000	28.908	3,103,200
2017-03-22	71.190	71.780	70.640	71.640	28.763	3,248,200
2017-03-21	72.440	72.600	71.290	71.410	28.671	4,650,400
2017-03-20	72.340	72.540	72.010	72.240	29.004	2,299,400
2017-03-17	72.520	72.930	71.950	72.530	29.120	6,158,200
2017-03-16	72.310	72.840	72.250	72.400	29.068	4,006,400
2017-03-15	71.850	72.400	71.580	72.350	29.048	3,896,200
2017-03-14	71.920	72.000	71.570	71.840	28.843	3,209,800
2017-03-13	72.080	72.260	71.800	72.050	28.928	3,217,800
2017-03-10	72.370	72.720	71.660	72.020	28.916	3,030,800
2017-03-09	72.340	72.470	71.900	72.090	28.944	3,340,600
2017-03-08	72.400	72.580	71.890	71.890	28.863	3,447,200
2017-03-07	72.160	72.250	71.820	71.950	28.888	2,692,000
2017-03-06	71.860	72.430	71.820	72.190	28.984	2,443,200
2017-03-03	72.270	72.540	72.140	72.270	29.016	2,685,400
2017-03-02	72.870	72.940	72.150	72.190	28.984	3,806,200
2017-03-01	73.000	73.330	72.810	72.980	29.301	5,367,200
2017-02-28	72.150	72.580	72.050	72.350	29.048	6,384,400
2017-02-27	71.980	72.470	71.750	72.330	29.040	3,663,000
2017-02-24	71.240	71.730	71.130	71.710	28.791	3,142,800
2017-02-23	71.200	71.720	71.200	71.720	28.795	2,797,200
2017-02-22	71.060	71.480	70.980	71.160	28.570	3,516,200
2017-02-21	71.120	71.740	71.120	71.420	28.675	3,643,800
2017-02-17	70.930	71.130	70.340	71.100	28.546	4,163,800
2017-02-16	70.700	71.340	70.640	71.190	28.582	4,797,600
2017-02-15	70.870	71.220	70.710	71.000	28.506	4,529,200
2017-02-14	70.860	71.220	70.700	71.040	28.522	4,334,200
2017-02-13	69.810	71.250	69.810	70.980	28.498	6,010,800
2017-02-10	70.000	70.100	69.910	69.980	27.924	4,264,000
2017-02-09	69.900	70.070	69.510	69.900	27.892	4,838,000
2017-02-08	68.950	69.760	68.800	69.640	27.788	4,222,000
2017-02-07	69.220	69.280	68.630	68.970	27.521	3,710,600
2017-02-06	68.400	69.050	68.170	68.930	27.505	3,652,400
2017-02-03	68.900	68.920	68.200	68.610	27.377	4,278,400
2017-02-02	66.770	68.130	66.500	67.830	27.066	5,373,600
2017-02-01	69.000	69.950	66.600	67.140	26.791	9,219,000
2017-01-31	70.310	70.760	69.610	69.990	27.928	7,581,400
2017-01-30	70.250	70.520	69.860	70.350	28.072	4,785,200
2017-01-27	70.410	70.550	70.000	70.270	28.040	2,401,600
2017-01-26	70.550	70.770	70.380	70.560	28.155	5,971,800
2017-01-25	70.110	70.580	69.960	70.460	28.115	7,166,000
2017-01-24	69.670	69.960	69.340	69.820	27.860	5,017,600
2017-01-23	70.000	70.040	69.140	69.350	27.673	3,542,800
2017-01-20	69.920	70.190	69.620	70.080	27.964	4,812,600
2017-01-19	70.060	70.240	68.840	69.460	27.716	4,587,200
2017-01-18	70.070	70.240	69.380	69.970	27.920	4,774,000
2017-01-17	69.130	70.110	69.090	69.880	27.884	6,434,600
2017-01-13	69.770	70.200	68.860	69.640	27.788	4,018,600
2017-01-12	69.450	70.100	69.050	69.570	27.760	5,566,200
2017-01-11	69.510	69.910	69.270	69.860	27.876	4,322,400

← NewerPage 41 of 79 · 4,733 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.