Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	54.520	54.710	53.950	54.700	19.766	4,299,000
2012-12-19	54.750	54.810	54.240	54.380	19.650	6,405,800
2012-12-18	54.090	54.700	53.950	54.630	19.741	6,442,000
2012-12-17	53.510	54.100	53.310	54.090	19.545	4,167,000
2012-12-14	53.410	53.650	53.120	53.230	19.235	4,756,400
2012-12-13	54.170	54.500	53.330	53.420	19.303	4,101,000
2012-12-12	54.420	54.930	54.060	54.190	19.582	5,707,000
2012-12-11	53.840	54.210	53.580	54.090	19.545	5,538,000
2012-12-10	53.390	53.850	53.320	53.570	19.358	3,624,200
2012-12-07	54.140	54.380	53.280	53.580	19.361	4,812,600
2012-12-06	53.510	53.820	52.820	53.800	19.441	4,816,000
2012-12-05	52.750	53.750	52.600	53.580	19.361	6,743,800
2012-12-04	52.700	52.880	52.260	52.570	18.996	4,556,800
2012-12-03	53.180	53.270	52.690	52.750	19.061	5,966,400
2012-11-30	52.670	53.140	52.460	52.990	19.148	5,826,600
2012-11-29	52.090	52.750	52.000	52.670	19.032	4,864,000
2012-11-28	51.360	52.040	51.090	51.990	18.787	3,832,200
2012-11-27	51.820	51.990	51.380	51.510	18.613	4,744,400
2012-11-26	51.550	52.000	51.510	51.850	18.736	5,239,200
2012-11-23	51.500	51.900	51.380	51.890	18.750	2,324,400
2012-11-21	51.230	51.240	50.450	51.230	18.512	4,130,800
2012-11-20	51.230	51.500	50.500	50.960	18.414	6,062,000
2012-11-19	50.930	51.450	50.720	51.440	18.588	6,440,400
2012-11-16	50.160	50.470	49.600	50.410	18.216	9,472,000
2012-11-15	49.690	50.710	49.500	50.140	18.118	8,156,600
2012-11-14	50.170	50.730	49.520	49.640	17.937	7,463,600
2012-11-13	49.450	50.620	49.350	50.030	18.078	5,367,800
2012-11-12	49.780	49.920	49.450	49.840	18.010	3,588,200
2012-11-09	49.430	49.910	49.080	49.620	17.930	7,756,000
2012-11-08	50.590	51.030	49.710	49.720	17.840	6,098,400
2012-11-07	51.450	51.450	50.180	50.480	18.113	7,053,200
2012-11-06	51.170	52.460	51.040	52.190	18.726	8,886,800
2012-11-05	50.480	51.310	50.120	51.190	18.367	5,199,200
2012-11-02	51.180	51.250	50.280	50.630	18.166	4,951,400
2012-11-01	49.960	51.070	49.810	50.940	18.278	6,137,400
2012-10-31	49.700	50.140	49.450	49.780	17.861	5,107,800
2012-10-26	49.890	50.050	49.240	49.580	17.790	4,336,200
2012-10-25	49.890	50.180	49.410	50.030	17.951	5,347,800
2012-10-24	49.600	50.300	48.570	49.440	17.739	7,924,000
2012-10-23	49.420	49.770	49.220	49.660	17.818	5,633,400
2012-10-22	49.550	50.190	49.510	50.190	18.009	5,698,800
2012-10-19	49.910	50.200	49.360	49.690	17.829	6,705,400
2012-10-18	50.070	50.460	49.730	50.110	17.980	5,619,400
2012-10-17	49.720	50.360	49.430	50.280	18.041	5,909,600
2012-10-16	49.000	49.700	48.930	49.410	17.729	5,246,000
2012-10-15	48.350	48.840	47.910	48.780	17.503	4,165,200
2012-10-12	48.250	48.380	47.530	48.140	17.273	4,188,200
2012-10-11	48.010	48.570	47.990	48.290	17.327	3,827,600
2012-10-10	48.020	48.170	47.430	47.610	17.083	5,326,400
2012-10-09	48.560	48.820	48.000	48.060	17.244	3,017,200
2012-10-08	48.260	48.790	48.200	48.670	17.463	1,793,600
2012-10-05	48.800	49.150	48.310	48.610	17.442	4,771,800
2012-10-04	47.850	48.500	47.700	48.430	17.377	3,918,000
2012-10-03	47.800	47.880	47.250	47.530	17.054	3,732,800
2012-10-02	47.860	48.100	47.250	47.560	17.065	3,943,600
2012-10-01	48.180	48.480	47.450	47.600	17.079	3,605,800
2012-09-28	47.570	48.080	47.200	47.880	17.180	5,447,400
2012-09-27	47.050	47.790	46.960	47.720	17.122	4,728,600
2012-09-26	47.460	47.470	46.350	46.650	16.738	6,583,000
2012-09-25	48.480	48.810	47.550	47.560	17.065	5,018,400

← NewerPage 59 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.