Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	45.080	45.180	44.100	44.330	15.323	7,752,400
2011-07-15	45.430	45.530	44.930	45.350	15.675	7,255,200
2011-07-14	45.550	45.830	45.090	45.250	15.641	7,943,800
2011-07-13	45.300	46.010	45.000	45.350	15.675	6,210,600
2011-07-12	44.510	45.480	44.450	45.060	15.575	8,704,200
2011-07-11	45.770	45.800	44.670	44.780	15.478	6,931,800
2011-07-08	46.620	46.790	45.870	46.510	16.076	7,143,200
2011-07-07	46.950	47.500	46.810	47.400	16.384	6,186,800
2011-07-06	46.260	46.530	45.840	46.430	16.049	4,790,000
2011-07-05	47.400	47.400	46.340	46.450	16.055	6,196,200
2011-07-01	46.780	47.480	46.570	47.430	16.394	5,155,200
2011-06-30	46.340	47.190	46.020	46.680	16.135	6,053,200
2011-06-29	45.610	46.280	45.570	46.120	15.941	6,898,000
2011-06-28	45.120	45.440	44.810	45.200	15.623	6,099,200
2011-06-27	44.460	45.140	44.320	44.950	15.537	6,577,200
2011-06-24	45.040	45.210	44.300	44.300	15.312	21,096,000
2011-06-23	44.750	45.070	44.150	45.050	15.572	10,578,200
2011-06-22	46.050	46.140	45.310	45.370	15.682	6,377,000
2011-06-21	45.740	46.350	45.450	46.160	15.955	7,000,800
2011-06-20	44.890	45.480	44.760	45.340	15.672	4,635,800
2011-06-17	45.330	45.600	44.750	45.020	15.561	7,356,200
2011-06-16	45.000	45.270	44.300	44.820	15.492	8,341,800
2011-06-15	45.990	46.030	44.830	44.940	15.534	9,421,400
2011-06-14	45.630	46.880	45.630	46.490	16.069	9,620,800
2011-06-13	44.940	45.390	44.800	45.280	15.651	5,702,200
2011-06-10	45.030	45.250	44.180	44.860	15.506	7,300,800
2011-06-09	45.010	45.640	44.830	45.140	15.603	5,972,800
2011-06-08	45.300	45.500	44.760	44.870	15.509	9,664,600
2011-06-07	45.830	45.900	45.380	45.480	15.720	12,181,600
2011-06-06	46.370	46.700	45.540	45.550	15.744	7,522,800
2011-06-03	46.010	47.180	46.010	46.470	16.062	8,204,000
2011-06-02	46.870	47.330	46.430	46.630	16.118	10,231,600
2011-06-01	47.840	47.840	46.620	46.640	16.121	10,172,000
2011-05-31	48.340	48.500	47.500	47.790	16.519	13,430,200
2011-05-27	48.770	48.870	47.640	48.000	16.591	18,357,800
2011-05-26	48.900	49.750	48.850	49.590	17.141	5,736,200
2011-05-25	49.050	49.680	48.820	49.300	17.041	6,652,000
2011-05-24	49.170	49.560	48.830	49.230	17.016	9,011,200
2011-05-23	48.960	49.390	48.680	48.820	16.875	12,311,600
2011-05-20	50.290	50.480	49.440	49.570	17.134	13,559,200
2011-05-19	50.680	50.990	50.060	50.360	17.407	14,535,200
2011-05-18	52.140	52.740	49.460	50.450	17.438	30,899,800
2011-05-17	53.140	53.930	53.080	53.850	18.613	5,010,400
2011-05-16	53.560	54.210	53.390	53.530	18.503	4,913,800
2011-05-13	54.780	55.070	53.620	54.020	18.568	5,061,400
2011-05-12	53.820	54.910	53.750	54.760	18.823	5,033,400
2011-05-11	54.680	54.920	53.650	54.110	18.599	7,997,400
2011-05-10	54.940	55.200	54.730	54.880	18.864	6,131,400
2011-05-09	54.940	55.230	54.200	54.700	18.802	5,396,600
2011-05-06	55.970	56.300	54.670	55.090	18.936	5,444,400
2011-05-05	55.130	55.640	54.630	55.170	18.964	5,522,400
2011-05-04	56.180	56.180	55.150	55.510	19.081	4,936,400
2011-05-03	56.190	56.380	55.640	56.040	19.263	5,164,800
2011-05-02	56.540	56.650	55.750	56.150	19.300	4,994,800
2011-04-29	57.060	57.130	55.740	56.190	19.314	7,200,000
2011-04-28	54.970	57.390	54.950	57.000	19.593	13,659,000
2011-04-27	54.250	54.460	53.000	54.290	18.661	6,641,600
2011-04-26	53.710	54.240	53.260	53.910	18.531	5,400,000
2011-04-25	53.860	53.860	53.100	53.220	18.293	5,184,400
2011-04-21	53.400	53.750	52.780	53.660	18.445	5,567,000

← NewerPage 65 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.