Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	38.270	39.270	38.020	38.970	13.579	7,246,200
2011-10-10	37.400	38.560	37.400	38.550	13.433	7,767,600
2011-10-07	38.430	38.480	36.570	36.630	12.764	12,697,200
2011-10-06	37.220	38.400	36.920	38.230	13.321	10,091,000
2011-10-05	36.160	37.490	35.460	37.420	13.039	13,292,800
2011-10-04	32.950	36.240	32.740	36.130	12.589	16,988,600
2011-10-03	34.500	35.300	33.560	33.570	11.697	14,171,800
2011-09-30	35.110	35.580	34.930	34.950	12.178	13,354,000
2011-09-29	34.720	35.880	34.670	35.880	12.502	12,411,400
2011-09-28	34.610	35.120	33.630	33.840	11.792	12,764,400
2011-09-27	34.040	35.190	33.630	34.470	12.011	14,402,400
2011-09-26	31.930	32.660	31.250	32.580	11.352	11,383,000
2011-09-23	31.720	32.450	31.300	31.460	10.962	12,437,400
2011-09-22	32.390	32.560	31.370	32.020	11.157	22,234,000
2011-09-21	35.250	35.410	33.180	33.190	11.565	10,351,200
2011-09-20	35.640	35.890	35.000	35.060	12.217	9,312,400
2011-09-19	35.570	35.750	34.660	35.440	12.349	7,847,400
2011-09-16	36.480	37.000	35.900	36.330	12.659	9,164,000
2011-09-15	35.500	36.240	35.130	36.230	12.624	8,637,200
2011-09-14	34.610	35.430	33.640	34.940	12.175	8,794,200
2011-09-13	34.180	34.820	33.940	34.270	11.941	7,312,400
2011-09-12	33.340	34.200	33.000	34.180	11.910	9,166,200
2011-09-09	34.590	34.930	33.440	33.830	11.788	9,950,200
2011-09-08	35.520	35.740	34.740	35.070	12.220	10,879,200
2011-09-07	34.830	35.990	34.550	35.870	12.499	8,208,600
2011-09-06	33.640	34.070	33.250	33.910	11.816	8,067,400
2011-09-02	35.780	35.980	34.990	34.990	12.192	6,190,000
2011-09-01	37.810	37.990	36.640	36.690	12.785	10,119,200
2011-08-31	37.250	38.140	37.110	37.720	13.144	10,448,000
2011-08-30	36.930	37.250	36.350	36.920	12.865	5,805,000
2011-08-29	36.200	37.290	36.170	37.290	12.994	5,955,600
2011-08-26	35.020	35.850	34.340	35.540	12.384	6,311,000
2011-08-25	36.740	37.190	34.800	35.260	12.286	7,984,600
2011-08-24	35.340	36.500	35.150	36.440	12.698	7,094,600
2011-08-23	34.990	35.680	34.630	35.540	12.384	10,426,200
2011-08-22	35.560	35.580	34.390	34.880	12.154	11,706,400
2011-08-19	34.880	36.190	34.530	34.610	12.060	9,949,200
2011-08-18	36.210	36.390	35.040	35.360	12.321	15,142,400
2011-08-17	37.550	37.900	37.000	37.480	13.060	8,512,200
2011-08-16	37.530	37.990	36.970	37.310	13.001	9,400,000
2011-08-15	37.670	38.170	37.360	38.050	13.259	9,016,800
2011-08-12	38.450	38.980	37.110	37.350	12.910	8,803,200
2011-08-11	36.180	38.540	35.120	37.930	13.111	16,767,000
2011-08-10	38.770	38.770	35.490	35.570	12.295	22,488,000
2011-08-09	38.500	39.620	36.350	39.610	13.691	21,121,200
2011-08-08	40.300	41.550	37.630	37.680	13.024	20,611,000
2011-08-05	42.690	42.960	40.750	41.720	14.421	17,189,200
2011-08-04	44.140	44.330	42.260	42.260	14.607	12,284,800
2011-08-03	44.620	44.970	43.590	44.860	15.506	9,481,400
2011-08-02	45.250	45.500	44.560	44.570	15.406	10,067,400
2011-08-01	46.800	46.890	45.220	45.700	15.796	7,452,200
2011-07-29	45.520	46.380	45.500	46.060	15.921	9,706,400
2011-07-28	46.150	47.380	45.810	45.980	15.893	13,057,200
2011-07-27	45.120	45.250	44.060	44.150	15.260	8,760,000
2011-07-26	45.620	45.850	45.230	45.320	15.665	5,469,600
2011-07-25	45.820	45.970	45.300	45.720	15.803	4,755,000
2011-07-22	46.810	46.810	46.080	46.210	15.973	5,474,600
2011-07-21	46.030	47.500	45.920	46.620	16.114	13,267,400
2011-07-20	45.220	45.640	44.720	45.350	15.675	6,817,200
2011-07-19	44.660	45.150	44.230	45.090	15.585	5,419,200

← NewerPage 64 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.