Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	71.000	71.260	70.160	70.610	28.010	3,181,400
2016-10-12	71.020	71.730	71.010	71.620	28.411	3,223,800
2016-10-11	71.590	71.640	70.730	70.980	28.157	2,701,200
2016-10-10	71.640	72.020	71.550	71.680	28.434	2,072,200
2016-10-07	71.670	72.020	71.240	71.380	28.315	2,492,600
2016-10-06	72.060	72.200	71.650	72.070	28.589	2,395,200
2016-10-05	71.720	72.080	71.660	71.900	28.522	3,237,200
2016-10-04	71.700	71.830	71.190	71.500	28.363	5,331,000
2016-10-03	71.620	71.940	71.250	71.570	28.391	3,111,800
2016-09-30	71.850	72.280	71.560	71.870	28.510	3,092,000
2016-09-29	72.420	72.570	71.270	71.560	28.387	2,560,600
2016-09-28	72.440	72.660	71.910	72.470	28.748	2,117,800
2016-09-27	71.870	72.610	71.500	72.420	28.728	2,677,400
2016-09-26	72.310	72.390	71.750	72.020	28.569	3,075,800
2016-09-23	73.360	73.500	72.740	72.740	28.855	2,668,200
2016-09-22	73.690	73.950	73.450	73.520	29.164	2,954,800
2016-09-21	72.920	73.530	72.790	73.500	29.156	3,492,600
2016-09-20	72.540	72.920	72.150	72.450	28.740	2,870,600
2016-09-19	71.670	72.320	71.600	72.020	28.569	4,001,600
2016-09-16	72.020	72.020	71.300	71.340	28.299	4,827,800
2016-09-15	71.830	72.460	71.810	72.340	28.696	3,013,000
2016-09-14	71.870	72.260	71.600	71.800	28.482	3,446,200
2016-09-13	72.640	72.750	71.690	71.830	28.494	4,282,800
2016-09-12	72.070	73.670	71.720	73.420	29.125	5,435,800
2016-09-09	72.810	73.340	72.400	72.400	28.720	4,522,200
2016-09-08	73.540	73.550	72.900	72.940	28.934	3,216,000
2016-09-07	73.470	73.780	73.260	73.530	29.168	2,300,200
2016-09-06	73.950	73.950	73.320	73.660	29.220	2,494,600
2016-09-02	74.080	74.360	73.650	73.990	29.351	2,372,200
2016-09-01	74.280	74.360	73.370	73.870	29.303	2,831,200
2016-08-31	74.370	74.500	73.620	74.180	29.426	3,474,000
2016-08-30	73.700	74.370	73.700	74.280	29.466	2,761,200
2016-08-29	72.950	73.990	72.920	73.700	29.236	2,736,800
2016-08-26	72.950	73.580	72.420	72.750	28.859	4,100,800
2016-08-25	72.520	73.050	72.510	72.990	28.954	4,307,800
2016-08-24	72.700	72.860	72.560	72.700	28.839	2,663,600
2016-08-23	72.700	72.990	72.690	72.780	28.871	2,420,600
2016-08-22	72.250	72.680	72.120	72.640	28.815	2,223,200
2016-08-19	72.030	73.040	71.670	72.880	28.748	3,559,000
2016-08-18	72.750	72.750	71.970	72.260	28.503	3,338,600
2016-08-17	72.410	72.690	72.250	72.670	28.665	2,743,000
2016-08-16	72.630	72.650	72.190	72.200	28.480	2,840,800
2016-08-15	72.960	73.150	72.640	72.680	28.669	3,791,400
2016-08-12	72.890	73.150	72.600	72.690	28.673	2,486,600
2016-08-11	73.200	73.860	73.050	73.070	28.823	4,521,200
2016-08-10	73.060	73.180	72.920	73.170	28.862	3,553,600
2016-08-09	73.000	73.200	72.720	73.110	28.838	2,850,200
2016-08-08	73.220	73.340	72.930	73.080	28.827	2,539,200
2016-08-05	72.420	73.320	72.210	73.070	28.823	3,658,800
2016-08-04	71.790	72.070	71.510	71.960	28.385	2,952,600
2016-08-03	71.790	72.250	71.530	71.970	28.389	3,633,000
2016-08-02	71.640	71.800	71.150	71.620	28.251	3,501,400
2016-08-01	71.910	72.240	71.330	71.580	28.235	5,343,200
2016-07-29	71.870	73.880	71.120	72.280	28.511	6,794,800
2016-07-28	73.120	73.510	72.830	73.320	28.921	3,945,400
2016-07-27	73.590	73.950	73.340	73.360	28.937	3,068,800
2016-07-26	73.390	73.730	73.260	73.690	29.067	3,068,400
2016-07-25	73.610	73.610	73.130	73.250	28.894	2,049,600
2016-07-22	73.470	73.500	73.170	73.490	28.988	2,770,400
2016-07-21	73.510	73.620	73.160	73.330	28.925	2,023,000

← NewerPage 43 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.