Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	73.650	73.760	73.300	73.450	28.973	2,679,800
2016-07-19	73.050	73.520	72.900	73.210	28.878	2,849,200
2016-07-18	73.370	73.630	73.190	73.210	28.878	3,004,600
2016-07-15	73.930	74.140	73.210	73.360	28.937	5,128,000
2016-07-14	74.000	74.110	73.700	73.700	29.071	4,770,800
2016-07-13	73.360	73.600	73.110	73.280	28.906	3,799,800
2016-07-12	73.040	73.530	73.000	73.200	28.874	2,976,600
2016-07-11	72.500	73.060	72.500	72.660	28.661	3,766,000
2016-07-08	72.260	72.760	71.910	72.490	28.594	3,451,600
2016-07-07	72.150	72.160	71.020	71.420	28.172	3,914,800
2016-07-06	71.270	72.220	71.180	72.210	28.483	4,582,600
2016-07-05	71.940	72.000	71.280	71.500	28.203	4,164,000
2016-07-01	72.190	72.810	72.010	72.500	28.598	3,694,800
2016-06-30	70.190	72.170	70.000	72.160	28.464	5,148,400
2016-06-29	69.220	70.120	69.070	70.080	27.643	3,987,600
2016-06-28	68.320	69.110	67.820	68.850	27.158	4,928,000
2016-06-27	68.450	68.590	67.130	67.330	26.559	7,116,600
2016-06-24	68.680	70.490	68.560	69.260	27.320	7,990,200
2016-06-23	71.600	71.970	71.260	71.770	28.310	4,539,200
2016-06-22	70.690	71.060	70.550	70.840	27.943	4,025,600
2016-06-21	70.050	70.620	69.880	70.550	27.829	4,021,800
2016-06-20	69.750	70.210	69.680	69.780	27.525	3,710,000
2016-06-17	68.780	69.090	68.540	68.790	27.134	4,496,600
2016-06-16	67.640	68.820	67.420	68.810	27.142	2,840,200
2016-06-15	68.510	68.730	68.110	68.160	26.886	2,997,400
2016-06-14	68.290	68.600	68.100	68.310	26.945	3,077,400
2016-06-13	68.780	69.070	68.290	68.370	26.969	3,708,800
2016-06-10	68.960	69.350	68.800	68.950	27.198	3,019,200
2016-06-09	69.550	69.780	69.250	69.700	27.493	3,085,400
2016-06-08	69.230	69.960	69.090	69.900	27.572	3,619,400
2016-06-07	69.540	69.740	69.220	69.310	27.340	3,398,000
2016-06-06	69.360	69.800	68.870	69.350	27.355	3,224,400
2016-06-03	68.970	69.340	68.530	69.120	27.265	3,917,000
2016-06-02	69.230	69.590	68.970	69.580	27.446	5,340,200
2016-06-01	69.010	69.500	68.750	69.410	27.379	3,584,600
2016-05-31	69.660	69.860	68.900	69.460	27.399	5,246,800
2016-05-27	69.250	69.560	69.170	69.560	27.438	3,820,600
2016-05-26	69.770	69.900	69.150	69.180	27.288	4,594,600
2016-05-25	69.950	70.090	69.710	69.850	27.553	3,288,600
2016-05-24	68.780	69.800	68.780	69.550	27.434	6,480,000
2016-05-23	68.470	68.650	68.220	68.500	27.020	3,666,000
2016-05-20	68.680	68.850	68.430	68.730	27.111	5,036,200
2016-05-19	68.840	68.960	68.020	68.600	27.059	4,867,000
2016-05-18	68.410	69.390	68.250	69.000	27.217	6,059,800
2016-05-17	69.030	69.150	68.260	68.440	26.996	4,350,200
2016-05-16	68.560	69.280	68.460	69.020	27.225	6,213,400
2016-05-13	69.120	69.690	68.800	68.870	27.004	3,847,000
2016-05-12	69.210	69.440	68.770	69.240	27.149	5,062,000
2016-05-11	68.740	69.300	68.550	68.760	26.961	3,017,800
2016-05-10	68.420	69.240	68.230	69.180	27.126	3,834,200
2016-05-09	68.650	68.980	68.390	68.640	26.914	2,941,400
2016-05-06	68.420	68.910	68.190	68.850	26.996	3,201,600
2016-05-05	68.480	68.980	68.410	68.660	26.922	3,943,200
2016-05-04	68.620	68.760	68.020	68.430	26.832	4,295,200
2016-05-03	68.770	69.040	68.260	68.970	27.043	5,691,200
2016-05-02	68.470	69.300	68.340	69.130	27.106	4,545,800
2016-04-29	68.820	69.220	68.520	68.970	27.043	6,065,400
2016-04-28	69.060	69.600	68.760	69.010	27.059	5,512,000
2016-04-27	67.900	69.470	67.820	69.320	27.181	6,161,600
2016-04-26	68.040	68.680	67.750	68.000	26.663	5,450,200

← NewerPage 44 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.