Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	67.640	68.000	67.210	67.870	26.612	3,827,800
2016-04-22	67.510	68.160	67.440	67.920	26.632	5,285,200
2016-04-21	67.550	68.080	67.340	67.400	26.428	3,930,600
2016-04-20	67.770	68.310	67.630	68.050	26.683	5,629,200
2016-04-19	67.250	67.630	67.170	67.560	26.491	5,338,200
2016-04-18	66.730	67.300	66.420	67.210	26.353	4,058,200
2016-04-15	66.910	67.230	66.650	66.880	26.224	4,408,200
2016-04-14	66.800	67.330	66.670	66.970	26.259	5,067,000
2016-04-13	65.940	66.450	65.750	66.450	26.055	4,878,800
2016-04-12	64.270	65.600	64.080	65.530	25.695	7,111,000
2016-04-11	64.020	64.610	63.920	64.040	25.110	4,294,000
2016-04-08	63.480	64.090	63.450	63.910	25.059	4,624,600
2016-04-07	63.180	63.630	62.590	63.000	24.703	3,537,800
2016-04-06	63.710	63.930	63.230	63.660	24.961	3,248,000
2016-04-05	63.210	64.100	63.210	63.720	24.985	4,477,000
2016-04-04	64.140	64.150	63.460	63.590	24.934	3,706,000
2016-04-01	63.000	64.170	62.830	64.120	25.142	4,427,000
2016-03-31	63.730	63.970	63.080	63.140	24.758	4,653,000
2016-03-30	63.500	64.330	63.400	63.730	24.989	3,131,600
2016-03-29	62.930	63.350	62.650	63.180	24.773	3,275,200
2016-03-28	62.790	63.410	62.790	63.160	24.765	3,133,200
2016-03-24	62.910	62.940	62.340	62.700	24.585	3,489,000
2016-03-23	63.460	63.670	63.190	63.400	24.859	3,846,800
2016-03-22	63.060	63.730	62.850	63.340	24.836	3,564,000
2016-03-21	63.250	63.680	63.120	63.280	24.812	3,012,400
2016-03-18	63.660	63.950	63.010	63.520	24.907	7,765,000
2016-03-17	62.330	63.780	61.860	63.390	24.856	5,627,600
2016-03-16	61.450	62.620	61.250	62.460	24.491	5,395,000
2016-03-15	61.230	61.660	61.050	61.550	24.134	3,628,800
2016-03-14	61.840	62.080	61.510	61.650	24.173	4,130,000
2016-03-11	61.120	62.350	60.960	62.270	24.416	4,915,000
2016-03-10	60.530	61.000	59.870	60.370	23.671	3,811,600
2016-03-09	60.430	60.770	59.660	60.430	23.695	5,052,800
2016-03-08	60.110	60.580	59.320	60.060	23.550	5,889,800
2016-03-07	60.580	60.980	60.370	60.550	23.742	5,011,600
2016-03-04	61.230	61.370	60.690	61.030	23.930	4,131,400
2016-03-03	61.260	61.380	60.750	60.980	23.911	5,213,600
2016-03-02	61.020	61.450	60.780	61.410	24.079	4,220,200
2016-03-01	59.920	61.160	59.920	61.070	23.946	4,925,600
2016-02-29	60.180	60.440	59.520	59.520	23.338	4,156,400
2016-02-26	60.580	60.770	60.020	60.170	23.593	4,168,000
2016-02-25	59.720	60.350	59.150	60.330	23.656	3,433,400
2016-02-24	58.730	59.820	58.460	59.630	23.381	3,366,200
2016-02-23	59.640	59.780	59.250	59.370	23.279	3,166,400
2016-02-22	59.810	60.060	59.430	59.700	23.409	4,279,000
2016-02-19	58.980	59.350	58.540	59.320	23.260	5,427,200
2016-02-18	59.240	59.410	58.810	59.160	23.197	4,157,200
2016-02-17	58.750	59.370	58.700	59.070	23.162	4,410,400
2016-02-16	58.100	58.360	57.350	58.130	22.793	5,149,000
2016-02-12	56.520	57.380	56.260	57.310	22.472	5,266,200
2016-02-11	55.610	56.600	55.240	55.600	21.801	6,858,400
2016-02-10	58.300	58.860	57.430	57.490	22.381	4,456,800
2016-02-09	57.510	58.360	57.050	57.930	22.553	5,561,200
2016-02-08	57.390	58.200	57.040	58.000	22.580	5,247,000
2016-02-05	57.970	58.490	57.660	58.210	22.662	4,573,000
2016-02-04	57.140	58.110	56.960	58.020	22.588	4,558,400
2016-02-03	58.400	58.830	56.080	57.320	22.315	5,113,400
2016-02-02	56.730	58.620	55.740	57.280	22.300	10,005,600
2016-02-01	57.360	57.560	56.310	56.510	22.000	11,286,200
2016-01-29	57.980	58.090	56.550	57.960	22.564	10,378,400

← NewerPage 45 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.