Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	61.070	61.180	60.510	60.550	22.839	3,293,800
2014-08-21	60.980	61.450	60.650	61.010	23.013	7,857,400
2014-08-20	60.700	61.110	60.590	60.930	22.982	6,871,200
2014-08-19	60.850	60.950	60.610	60.870	22.960	4,436,400
2014-08-18	60.010	60.950	59.980	60.920	22.979	7,038,800
2014-08-15	60.340	60.420	59.430	60.100	22.530	4,414,200
2014-08-14	59.650	60.180	59.600	60.110	22.533	2,524,600
2014-08-13	59.500	59.730	59.250	59.640	22.357	3,699,200
2014-08-12	59.060	59.470	59.060	59.330	22.241	2,962,600
2014-08-11	59.220	59.480	58.870	59.200	22.192	2,960,400
2014-08-08	58.800	59.220	58.520	59.190	22.189	2,859,400
2014-08-07	59.230	59.560	58.560	58.680	21.997	3,550,200
2014-08-06	58.610	59.230	58.610	59.020	22.125	3,090,600
2014-08-05	58.940	59.290	58.510	58.670	21.994	3,651,400
2014-08-04	59.120	59.170	58.520	59.030	22.129	4,482,600
2014-08-01	59.270	59.650	58.500	59.120	22.162	6,266,000
2014-07-31	60.930	61.200	59.640	59.740	22.395	6,535,600
2014-07-30	61.380	61.800	60.530	61.380	23.010	8,405,200
2014-07-29	63.600	63.690	62.690	63.140	23.669	4,625,800
2014-07-28	63.520	63.690	62.930	63.650	23.861	2,032,600
2014-07-25	63.900	64.110	63.360	63.590	23.838	2,408,200
2014-07-24	63.740	64.020	63.530	63.930	23.965	1,973,800
2014-07-23	63.650	63.800	63.230	63.590	23.838	1,715,400
2014-07-22	63.690	63.910	63.490	63.620	23.849	2,021,800
2014-07-21	63.460	63.930	63.350	63.590	23.838	2,381,400
2014-07-18	63.370	63.790	63.050	63.710	23.883	3,660,200
2014-07-17	63.150	64.200	62.790	63.180	23.684	3,980,400
2014-07-16	63.140	63.230	62.620	63.110	23.658	2,661,200
2014-07-15	62.720	63.180	62.530	62.840	23.557	2,840,800
2014-07-14	63.020	63.260	62.640	62.800	23.542	2,464,000
2014-07-11	62.240	62.740	62.070	62.660	23.489	2,218,800
2014-07-10	62.130	62.650	62.130	62.420	23.399	2,694,200
2014-07-09	62.930	63.150	62.750	62.920	23.587	2,300,200
2014-07-08	63.400	63.400	62.690	62.820	23.549	4,026,000
2014-07-07	63.160	63.440	62.760	63.420	23.774	3,982,400
2014-07-03	62.850	63.550	62.750	63.290	23.726	2,376,600
2014-07-02	62.810	63.140	62.340	62.530	23.441	2,823,400
2014-07-01	62.260	62.950	62.260	62.660	23.489	2,388,600
2014-06-30	62.530	62.820	62.150	62.250	23.336	3,253,800
2014-06-27	62.490	62.850	62.250	62.720	23.512	4,351,800
2014-06-26	62.540	62.700	61.980	62.630	23.478	2,109,600
2014-06-25	62.120	62.620	62.070	62.600	23.467	2,312,800
2014-06-24	62.810	63.070	62.450	62.470	23.418	2,245,800
2014-06-23	63.190	63.220	62.680	62.950	23.598	2,945,800
2014-06-20	63.020	63.360	62.740	63.100	23.654	3,514,400
2014-06-19	63.050	63.060	62.540	62.820	23.549	2,674,400
2014-06-18	63.100	63.120	62.650	63.030	23.628	2,857,800
2014-06-17	61.980	63.160	61.920	62.960	23.602	3,220,200
2014-06-16	61.810	62.350	61.640	62.140	23.294	3,682,400
2014-06-13	62.090	62.480	61.820	61.960	23.227	2,464,000
2014-06-12	62.400	62.590	61.890	62.080	23.272	2,823,400
2014-06-11	62.910	63.180	62.400	62.400	23.392	3,593,800
2014-06-10	63.030	63.520	62.870	63.290	23.726	5,125,400
2014-06-09	62.450	63.490	62.410	63.070	23.643	5,070,200
2014-06-06	62.020	62.780	61.920	62.530	23.441	3,385,600
2014-06-05	61.980	62.050	61.610	61.950	23.223	3,587,600
2014-06-04	61.440	62.320	61.440	61.930	23.216	3,364,400
2014-06-03	61.470	61.680	61.240	61.410	23.021	4,195,800
2014-06-02	61.500	61.880	61.200	61.470	23.043	2,539,000
2014-05-30	61.430	61.510	61.070	61.230	22.953	3,740,800

← NewerPage 52 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.