Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	58.770	59.150	58.430	59.130	22.451	4,446,600
2014-11-14	59.080	59.400	58.970	59.310	22.371	4,219,200
2014-11-13	59.220	59.410	58.920	59.140	22.307	3,220,400
2014-11-12	58.700	59.240	58.540	59.210	22.334	3,401,000
2014-11-11	59.180	59.420	58.900	59.040	22.269	3,979,800
2014-11-10	58.800	59.130	58.680	59.060	22.277	3,764,000
2014-11-07	58.840	59.050	58.580	58.890	22.213	6,225,800
2014-11-06	59.790	59.790	59.190	59.530	22.454	4,051,800
2014-11-05	59.710	59.810	59.170	59.790	22.552	4,714,800
2014-11-04	59.250	59.820	59.110	59.480	22.435	5,109,200
2014-11-03	59.860	59.960	59.150	59.330	22.379	6,620,200
2014-10-31	60.500	60.720	59.330	59.730	22.530	8,836,200
2014-10-30	59.600	60.260	59.380	60.040	22.647	4,986,400
2014-10-29	60.240	61.020	59.380	59.900	22.594	7,851,200
2014-10-28	58.920	59.560	58.760	59.540	22.458	3,397,200
2014-10-27	58.340	58.900	58.190	58.750	22.160	3,285,800
2014-10-24	58.020	58.630	57.870	58.540	22.081	2,132,800
2014-10-23	58.300	58.380	57.940	58.080	21.907	4,067,200
2014-10-22	58.140	58.410	57.670	57.680	21.756	3,258,000
2014-10-21	57.710	58.250	57.490	58.170	21.941	3,643,000
2014-10-20	56.890	57.240	56.550	57.220	21.583	3,597,800
2014-10-17	56.540	57.040	56.140	57.010	21.504	10,467,800
2014-10-16	55.020	56.170	54.990	55.860	21.070	8,333,200
2014-10-15	56.010	56.540	55.030	55.800	21.047	8,604,400
2014-10-14	56.050	57.150	56.010	56.840	21.440	5,137,600
2014-10-13	56.460	56.770	55.940	56.000	21.123	4,380,200
2014-10-10	56.910	57.420	56.500	56.520	21.319	3,563,400
2014-10-09	57.690	57.770	56.850	56.930	21.474	5,312,600
2014-10-08	57.170	57.820	56.590	57.800	21.802	5,114,800
2014-10-07	57.590	57.940	57.060	57.080	21.530	4,478,600
2014-10-06	58.130	58.410	57.560	57.800	21.802	3,012,600
2014-10-03	57.960	58.220	57.620	57.840	21.817	4,123,800
2014-10-02	57.560	57.830	57.140	57.670	21.753	5,111,400
2014-10-01	58.010	58.050	57.400	57.560	21.711	8,340,200
2014-09-30	58.400	58.560	58.070	58.250	21.971	6,268,800
2014-09-29	57.910	58.600	57.700	58.470	22.054	2,997,000
2014-09-26	58.110	58.690	57.990	58.500	22.066	3,699,000
2014-09-25	58.320	58.520	57.860	58.080	21.907	5,403,000
2014-09-24	57.930	58.700	57.930	58.620	22.111	3,885,200
2014-09-23	58.470	58.550	57.860	57.860	21.824	4,475,000
2014-09-22	58.410	58.610	58.250	58.540	22.081	5,155,600
2014-09-19	58.810	59.000	58.110	58.400	22.028	8,877,000
2014-09-18	58.520	58.860	58.520	58.690	22.137	5,503,200
2014-09-17	59.030	59.030	58.280	58.330	22.002	7,795,200
2014-09-16	59.460	59.660	58.780	58.940	22.232	9,157,400
2014-09-15	59.790	60.030	59.350	59.840	22.571	2,584,800
2014-09-12	59.850	60.130	59.390	59.790	22.552	4,149,400
2014-09-11	59.570	59.890	59.500	59.790	22.552	4,353,800
2014-09-10	60.560	60.850	59.570	59.840	22.571	5,390,800
2014-09-09	61.060	61.080	60.390	60.520	22.828	4,784,800
2014-09-08	61.420	61.510	60.870	61.050	23.028	2,410,800
2014-09-05	61.010	61.480	61.000	61.460	23.182	2,138,800
2014-09-04	61.300	61.650	61.070	61.240	23.099	2,414,200
2014-09-03	61.620	61.640	61.020	61.080	23.039	3,619,000
2014-09-02	61.620	61.760	61.070	61.260	23.107	4,114,800
2014-08-29	61.270	61.480	61.090	61.240	23.099	2,795,600
2014-08-28	61.110	61.500	60.820	61.240	23.099	2,143,600
2014-08-27	61.300	61.640	61.090	61.390	23.156	2,386,800
2014-08-26	60.890	61.300	60.890	61.040	23.024	2,014,800
2014-08-25	60.920	61.160	60.610	60.840	22.948	2,366,400

← NewerPage 51 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.