Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	69.510	70.100	69.140	69.430	27.704	5,388,400
2017-01-09	69.890	70.150	69.380	69.520	27.740	3,623,600
2017-01-06	70.190	70.640	69.780	70.190	28.008	4,468,000
2017-01-05	70.290	70.620	69.610	69.950	27.912	4,480,400
2017-01-04	70.000	70.750	69.810	70.410	28.096	3,893,400
2017-01-03	70.090	70.330	69.320	69.770	27.840	4,649,400
2016-12-30	70.020	70.140	69.430	69.600	27.772	2,387,800
2016-12-29	69.860	70.130	69.800	69.830	27.864	2,776,600
2016-12-28	70.220	70.290	69.700	69.800	27.852	3,138,600
2016-12-27	70.160	70.710	70.030	70.400	28.092	1,766,600
2016-12-23	70.370	70.410	69.950	70.150	27.992	2,147,000
2016-12-22	70.150	70.460	69.690	70.380	28.084	2,709,400
2016-12-21	69.860	70.680	69.860	70.300	28.052	2,568,600
2016-12-20	69.850	70.310	69.550	69.860	27.876	3,486,000
2016-12-19	69.210	69.810	68.790	69.790	27.848	3,606,800
2016-12-16	69.390	69.620	69.020	69.410	27.696	5,982,400
2016-12-15	69.750	70.350	69.210	69.270	27.641	6,695,800
2016-12-14	69.690	70.800	69.420	69.720	27.820	6,377,400
2016-12-13	69.330	70.140	69.320	69.980	27.924	5,739,200
2016-12-12	68.950	69.230	68.520	68.960	27.517	6,688,400
2016-12-09	68.780	69.210	67.500	69.060	27.557	8,920,600
2016-12-08	69.760	70.150	69.420	69.620	27.780	4,618,600
2016-12-07	68.540	69.590	68.410	69.460	27.716	4,724,600
2016-12-06	68.750	68.850	68.150	68.580	27.365	6,587,800
2016-12-05	68.640	68.990	68.180	68.690	27.409	6,072,600
2016-12-02	70.000	70.260	68.150	68.290	27.250	9,390,600
2016-12-01	71.520	71.600	70.130	70.480	28.123	5,945,600
2016-11-30	71.760	71.930	71.250	71.380	28.483	4,299,200
2016-11-29	71.110	71.610	71.070	71.280	28.443	2,286,200
2016-11-28	71.310	71.610	70.830	70.990	28.327	2,885,200
2016-11-25	71.620	71.910	71.340	71.730	28.622	1,188,800
2016-11-23	71.450	71.890	71.110	71.620	28.578	3,158,800
2016-11-22	71.780	71.800	70.950	71.180	28.403	4,370,600
2016-11-21	72.520	72.850	71.550	71.650	28.590	4,193,800
2016-11-18	72.360	72.770	72.150	72.500	28.929	4,987,800
2016-11-17	71.770	72.620	71.650	72.390	28.886	3,173,600
2016-11-16	72.080	72.340	71.750	71.830	28.662	3,617,800
2016-11-15	72.070	72.500	71.580	72.500	28.929	4,026,000
2016-11-14	72.720	73.560	72.180	72.280	28.842	5,028,200
2016-11-11	72.830	73.310	72.280	72.610	28.803	3,691,800
2016-11-10	72.220	73.950	71.720	73.250	29.057	5,817,800
2016-11-09	70.440	72.070	69.850	71.600	28.403	5,037,000
2016-11-08	69.590	70.430	69.340	70.090	27.804	3,097,400
2016-11-07	69.480	69.720	69.360	69.590	27.605	3,338,800
2016-11-04	69.000	69.060	68.370	68.560	27.197	3,952,800
2016-11-03	68.720	69.220	68.580	68.840	27.308	3,370,400
2016-11-02	68.390	68.810	68.170	68.390	27.129	2,294,600
2016-11-01	69.180	69.210	67.920	68.390	27.129	3,595,600
2016-10-31	68.860	69.180	68.720	68.870	27.320	4,274,000
2016-10-28	70.480	70.990	68.220	68.510	27.177	5,452,800
2016-10-27	70.170	70.390	69.560	70.210	27.851	4,541,000
2016-10-26	69.240	70.010	69.240	69.800	27.689	2,413,800
2016-10-25	70.000	70.000	69.320	69.640	27.625	2,626,200
2016-10-24	69.730	70.140	69.630	70.020	27.776	2,755,400
2016-10-21	69.170	69.550	68.670	69.380	27.522	3,532,800
2016-10-20	70.320	70.540	69.660	69.760	27.673	3,443,200
2016-10-19	70.510	71.000	70.410	70.540	27.982	4,306,200
2016-10-18	71.120	71.220	70.120	70.300	27.887	3,821,200
2016-10-17	70.980	71.000	70.560	70.620	28.014	2,593,600
2016-10-14	71.140	71.770	70.910	70.960	28.149	2,429,400

← NewerPage 42 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.