Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	61.050	61.590	60.940	61.440	23.032	3,928,600
2014-05-28	61.350	61.520	60.870	60.950	22.848	4,377,600
2014-05-27	61.240	61.880	61.000	61.340	22.995	4,090,800
2014-05-23	61.200	61.680	61.030	61.310	22.983	3,394,600
2014-05-22	62.050	62.050	61.240	61.860	23.189	3,466,800
2014-05-21	61.930	62.240	61.690	62.170	23.306	2,232,600
2014-05-20	62.090	62.130	61.070	61.590	23.088	3,184,400
2014-05-19	60.920	62.300	60.910	62.150	23.298	3,407,000
2014-05-16	61.850	61.850	60.980	61.460	22.901	5,357,000
2014-05-15	62.520	62.610	61.250	61.890	23.061	4,219,800
2014-05-14	63.530	63.590	62.810	62.900	23.437	4,023,000
2014-05-13	63.450	63.910	63.250	63.730	23.747	3,190,600
2014-05-12	63.160	63.390	62.920	63.340	23.601	2,778,800
2014-05-09	62.970	63.170	62.470	62.980	23.467	2,007,800
2014-05-08	62.530	63.250	62.500	63.020	23.482	2,834,200
2014-05-07	62.110	62.610	61.940	62.590	23.322	3,167,400
2014-05-06	62.280	62.400	61.830	61.850	23.046	3,404,000
2014-05-05	62.800	63.020	62.450	62.680	23.355	2,844,400
2014-05-02	63.180	63.530	62.700	63.150	23.531	3,046,600
2014-05-01	62.690	63.490	62.430	63.170	23.538	3,340,800
2014-04-30	62.000	62.910	61.860	62.720	23.370	5,000,200
2014-04-29	62.140	63.500	62.120	63.360	23.609	7,409,600
2014-04-28	62.230	62.360	61.140	61.850	23.046	4,222,200
2014-04-25	62.010	62.130	61.550	61.840	23.042	3,491,400
2014-04-24	62.920	62.920	61.840	62.160	23.162	4,145,800
2014-04-23	62.790	62.900	62.450	62.700	23.363	2,937,000
2014-04-22	62.650	63.050	62.310	62.780	23.393	3,289,200
2014-04-21	62.650	62.960	62.510	62.690	23.359	2,294,200
2014-04-17	62.520	63.230	62.520	63.050	23.493	3,117,600
2014-04-16	62.140	62.630	62.000	62.610	23.329	3,231,400
2014-04-15	61.290	61.810	60.870	61.630	22.964	2,876,400
2014-04-14	61.490	61.800	60.600	61.190	22.800	6,798,200
2014-04-11	61.410	62.290	60.790	60.830	22.666	6,117,400
2014-04-10	63.040	63.380	61.760	61.760	23.013	4,936,800
2014-04-09	62.650	63.080	62.080	62.990	23.471	3,465,200
2014-04-08	61.500	62.520	61.190	62.350	23.232	3,741,400
2014-04-07	63.230	63.280	61.720	61.720	22.998	3,607,000
2014-04-04	64.360	64.470	63.220	63.280	23.579	2,678,200
2014-04-03	63.790	64.180	63.570	64.020	23.855	2,618,000
2014-04-02	63.040	63.840	62.930	63.460	23.646	2,624,200
2014-04-01	63.470	63.620	63.010	63.320	23.594	3,366,200
2014-03-31	63.060	63.220	62.800	63.040	23.490	3,534,400
2014-03-28	62.460	63.150	62.350	62.660	23.348	2,470,200
2014-03-27	62.660	62.710	62.100	62.270	23.203	3,126,400
2014-03-26	63.370	63.440	62.680	62.710	23.367	3,984,800
2014-03-25	63.060	63.390	62.850	62.940	23.452	3,706,600
2014-03-24	63.230	63.490	62.690	62.690	23.359	4,403,200
2014-03-21	63.350	63.540	62.930	62.980	23.467	11,588,200
2014-03-20	63.230	63.650	62.940	63.210	23.553	5,772,200
2014-03-19	64.340	64.450	63.000	63.360	23.609	4,302,600
2014-03-18	64.020	64.580	63.980	64.310	23.963	2,210,400
2014-03-17	64.440	64.610	63.660	63.820	23.780	3,528,600
2014-03-14	64.070	64.590	63.900	64.110	23.888	2,366,400
2014-03-13	65.080	65.200	64.030	64.180	23.914	3,055,600
2014-03-12	64.610	65.050	64.500	64.890	24.179	2,013,200
2014-03-11	65.660	65.660	64.730	64.950	24.201	3,019,400
2014-03-10	65.620	65.880	65.200	65.540	24.421	2,188,000
2014-03-07	65.570	66.010	65.290	65.610	24.447	2,731,200
2014-03-06	65.110	65.620	65.090	65.220	24.302	2,711,800
2014-03-05	64.970	65.090	64.590	65.010	24.224	2,856,800

← NewerPage 53 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.