Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	57.890	58.490	57.410	58.310	22.701	4,236,800
2016-01-27	57.410	58.270	56.910	57.450	22.366	5,026,800
2016-01-26	57.030	57.810	56.940	57.520	22.393	3,178,800
2016-01-25	57.240	57.630	56.440	56.550	22.015	6,298,600
2016-01-22	56.720	57.320	56.550	57.270	22.296	4,387,200
2016-01-21	55.740	56.460	55.350	55.820	21.731	4,844,800
2016-01-20	55.450	56.180	54.570	55.550	21.626	5,915,800
2016-01-19	57.080	57.270	56.110	56.490	21.992	5,529,800
2016-01-15	56.020	57.030	55.880	56.610	22.039	6,893,600
2016-01-14	57.020	57.890	56.510	57.320	22.315	5,418,800
2016-01-13	58.320	58.840	56.670	56.910	22.156	5,607,400
2016-01-12	57.630	57.940	57.020	57.800	22.502	4,745,000
2016-01-11	57.020	57.290	56.270	57.080	22.222	4,023,600
2016-01-08	57.670	57.790	56.610	56.710	22.078	4,460,600
2016-01-07	57.120	58.000	56.930	57.210	22.272	4,706,000
2016-01-06	58.330	58.610	57.950	58.200	22.658	3,727,400
2016-01-05	59.170	59.630	58.740	59.100	23.008	4,100,000
2016-01-04	58.790	59.180	58.200	59.180	23.039	4,948,400
2015-12-31	60.150	60.550	59.850	59.900	23.320	2,051,600
2015-12-30	60.850	61.060	60.420	60.520	23.561	1,866,400
2015-12-29	60.770	61.160	60.510	60.940	23.724	2,389,000
2015-12-28	59.970	60.420	59.810	60.390	23.510	2,805,200
2015-12-24	60.210	60.540	60.000	60.180	23.429	1,767,400
2015-12-23	59.800	60.420	59.660	60.320	23.483	2,371,000
2015-12-22	58.580	59.490	58.490	59.280	23.078	3,435,600
2015-12-21	58.390	58.900	58.090	58.480	22.767	3,729,200
2015-12-18	59.970	60.000	58.290	58.290	22.693	6,929,800
2015-12-17	61.710	61.720	60.380	60.380	23.506	3,957,400
2015-12-16	61.220	61.960	60.980	61.700	24.020	4,028,000
2015-12-15	60.180	61.280	60.180	60.920	23.717	5,209,400
2015-12-14	60.020	60.180	58.990	59.540	23.179	4,758,600
2015-12-11	60.120	60.800	59.390	59.710	23.246	3,912,600
2015-12-10	61.180	61.590	60.970	61.090	23.783	3,173,600
2015-12-09	61.910	62.610	60.980	61.260	23.849	3,918,400
2015-12-08	62.210	62.300	61.660	62.120	24.184	5,177,200
2015-12-07	63.390	63.670	62.440	62.800	24.449	5,451,000
2015-12-04	63.140	63.640	62.800	63.520	24.729	6,953,400
2015-12-03	65.710	65.710	62.620	63.100	24.565	10,437,400
2015-12-02	65.940	66.530	65.510	65.590	25.535	4,197,200
2015-12-01	65.480	66.090	65.390	65.990	25.690	4,384,600
2015-11-30	65.300	65.560	64.910	65.240	25.398	5,499,000
2015-11-27	65.300	65.600	65.120	65.300	25.422	1,874,000
2015-11-25	65.390	65.540	65.060	65.100	25.344	2,217,200
2015-11-24	64.910	65.610	64.880	65.390	25.457	3,188,200
2015-11-23	65.700	65.890	65.330	65.400	25.461	3,494,400
2015-11-20	65.520	66.230	65.310	65.660	25.562	5,952,000
2015-11-19	64.990	65.420	64.760	65.370	25.449	4,833,200
2015-11-18	63.750	65.000	63.470	64.920	25.274	5,970,400
2015-11-17	63.800	64.210	63.310	63.500	24.721	4,245,000
2015-11-16	62.680	63.680	62.270	63.670	24.787	4,549,600
2015-11-13	63.270	63.580	62.880	63.220	24.452	4,069,400
2015-11-12	63.760	64.340	63.290	63.320	24.491	5,076,000
2015-11-11	64.420	64.600	64.120	64.370	24.897	4,079,200
2015-11-10	63.450	64.570	63.450	64.310	24.874	4,785,400
2015-11-09	64.300	64.360	63.300	63.560	24.584	5,063,800
2015-11-06	64.320	64.990	64.000	64.320	24.878	6,160,800
2015-11-05	64.190	64.510	63.980	64.170	24.820	3,457,000
2015-11-04	64.040	64.370	63.870	64.170	24.820	4,286,200
2015-11-03	64.180	64.440	63.880	64.040	24.770	5,594,800
2015-11-02	63.930	64.600	63.920	64.510	24.951	3,732,000

← NewerPage 46 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.