Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	48.040	48.640	48.000	48.310	17.334	3,936,600
2012-09-21	48.910	48.910	48.170	48.180	17.287	5,943,600
2012-09-20	48.430	48.750	48.030	48.650	17.456	4,114,000
2012-09-19	48.680	48.930	48.410	48.600	17.438	4,158,800
2012-09-18	48.920	49.020	48.450	48.690	17.470	5,546,200
2012-09-17	49.480	49.710	49.020	49.270	17.678	4,767,800
2012-09-14	49.550	50.240	49.410	49.660	17.818	5,308,000
2012-09-13	48.540	49.520	47.910	49.340	17.704	5,900,200
2012-09-12	48.470	48.920	48.260	48.540	17.416	4,460,200
2012-09-11	48.010	48.750	48.010	48.620	17.445	5,287,800
2012-09-10	48.420	48.600	47.990	48.000	17.223	4,507,400
2012-09-07	47.620	48.530	47.570	48.290	17.327	7,385,200
2012-09-06	46.340	47.450	46.260	47.410	17.011	6,606,600
2012-09-05	46.430	46.620	45.800	45.880	16.462	5,617,600
2012-09-04	46.260	46.620	45.930	46.500	16.685	3,749,800
2012-08-31	46.350	46.570	46.000	46.180	16.570	5,148,800
2012-08-30	46.050	46.250	45.760	46.020	16.512	2,781,000
2012-08-29	46.290	46.470	46.070	46.330	16.624	2,822,800
2012-08-28	46.010	46.460	45.910	46.190	16.573	2,871,800
2012-08-27	46.350	46.530	46.020	46.150	16.559	3,100,200
2012-08-24	45.560	46.300	45.520	46.180	16.570	4,462,600
2012-08-23	45.990	46.040	45.470	45.710	16.401	3,042,000
2012-08-22	46.400	46.500	45.780	46.090	16.537	3,411,200
2012-08-21	46.360	46.900	46.100	46.510	16.688	7,355,200
2012-08-20	45.950	46.280	45.740	46.100	16.541	4,198,200
2012-08-17	45.970	46.160	45.530	46.120	16.548	3,990,800
2012-08-16	45.700	46.070	45.380	45.900	16.469	4,036,400
2012-08-15	45.220	45.900	45.130	45.640	16.376	3,613,400
2012-08-14	45.890	46.040	45.090	45.230	16.229	3,923,400
2012-08-13	45.630	45.760	45.230	45.560	16.347	3,954,400
2012-08-10	45.550	45.950	45.300	45.860	16.336	3,995,400
2012-08-09	45.200	45.910	45.030	45.700	16.279	5,128,400
2012-08-08	45.200	45.910	45.200	45.780	16.308	3,753,400
2012-08-07	45.200	45.940	45.050	45.550	16.226	6,704,000
2012-08-06	44.710	45.240	44.580	44.940	16.009	4,397,000
2012-08-03	44.090	44.960	43.810	44.580	15.881	7,533,000
2012-08-02	43.490	43.550	42.390	43.140	15.368	11,320,200
2012-08-01	44.130	46.920	43.570	43.800	15.603	19,991,000
2012-07-31	44.140	44.140	43.520	43.780	15.596	5,543,600
2012-07-30	43.320	44.000	43.150	43.840	15.617	5,109,200
2012-07-27	41.850	43.720	41.620	43.490	15.492	8,079,800
2012-07-26	42.100	42.390	41.130	41.480	14.776	8,299,400
2012-07-25	42.300	42.440	40.970	41.290	14.709	9,218,000
2012-07-24	42.400	42.650	41.470	42.020	14.969	6,339,600
2012-07-23	42.880	42.880	41.800	42.410	15.108	8,854,200
2012-07-20	44.030	44.200	42.930	43.280	15.417	8,867,400
2012-07-19	44.020	44.270	43.770	44.040	15.688	4,154,600
2012-07-18	43.770	44.190	43.550	43.900	15.638	4,558,000
2012-07-17	43.540	43.700	42.870	43.610	15.535	4,932,600
2012-07-16	43.430	43.460	42.900	43.200	15.389	4,300,600
2012-07-13	42.760	43.750	42.590	43.600	15.531	5,330,200
2012-07-12	42.670	42.900	42.160	42.440	15.118	4,332,000
2012-07-11	42.440	43.070	42.380	42.960	15.303	5,471,000
2012-07-10	42.850	43.290	42.090	42.290	15.065	4,711,000
2012-07-09	42.500	42.630	42.180	42.560	15.161	2,984,000
2012-07-06	42.390	42.760	42.100	42.630	15.186	2,863,000
2012-07-05	42.990	43.250	42.600	42.950	15.300	3,517,200
2012-07-03	42.830	43.510	42.620	43.370	15.449	3,109,600
2012-07-02	42.880	43.400	42.280	42.830	15.257	4,734,800
2012-06-29	42.170	42.620	42.010	42.590	15.172	8,063,200

← NewerPage 60 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.