Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	53.130	53.930	52.850	53.220	18.293	7,842,600
2011-04-19	51.760	52.230	51.580	52.020	17.881	4,840,600
2011-04-18	51.420	51.800	51.250	51.580	17.730	7,052,600
2011-04-15	52.300	52.380	51.500	52.250	17.960	7,780,200
2011-04-14	52.050	52.220	51.420	52.000	17.874	5,681,800
2011-04-13	53.560	53.620	52.260	52.410	18.015	5,387,800
2011-04-12	53.090	53.430	52.780	53.120	18.259	5,417,600
2011-04-11	53.790	54.640	53.630	53.830	18.503	5,743,800
2011-04-08	54.510	54.720	53.340	53.660	18.445	3,766,400
2011-04-07	54.730	55.240	53.730	54.260	18.651	8,642,400
2011-04-06	54.590	54.900	54.210	54.750	18.819	5,681,200
2011-04-05	54.310	54.490	53.930	54.370	18.689	4,989,800
2011-04-04	53.740	54.420	53.560	54.350	18.682	7,162,400
2011-04-01	53.320	53.780	53.030	53.500	18.390	6,304,400
2011-03-31	52.330	53.100	52.050	52.780	18.142	6,585,400
2011-03-30	52.290	53.130	52.260	52.520	18.053	5,627,600
2011-03-29	52.680	52.820	51.820	52.150	17.926	6,554,800
2011-03-28	52.850	53.240	52.690	52.700	18.115	5,301,600
2011-03-25	53.100	53.210	52.630	52.650	18.097	5,563,200
2011-03-24	52.930	53.190	52.600	53.070	18.242	5,726,400
2011-03-23	52.720	52.720	51.910	52.460	18.032	8,051,800
2011-03-22	52.650	53.880	52.080	52.840	18.163	11,602,600
2011-03-21	51.590	52.530	51.290	52.530	18.056	9,790,400
2011-03-18	51.310	51.700	50.480	50.670	17.417	16,667,600
2011-03-17	51.180	51.650	50.120	50.450	17.341	18,233,000
2011-03-16	51.410	52.490	48.930	50.670	17.417	28,037,600
2011-03-15	49.140	51.360	48.000	50.890	17.492	36,693,200
2011-03-14	52.330	54.820	52.120	53.900	18.527	19,322,600
2011-03-11	53.940	55.830	53.750	55.550	19.094	11,755,600
2011-03-10	56.220	56.250	55.350	55.700	19.146	5,928,400
2011-03-09	57.010	57.150	56.600	56.810	19.527	4,005,000
2011-03-08	57.060	57.500	56.810	57.190	19.658	5,349,400
2011-03-07	57.640	58.120	56.700	56.760	19.510	5,618,000
2011-03-04	57.860	58.350	57.160	57.420	19.737	5,946,800
2011-03-03	57.120	57.930	57.120	57.810	19.871	4,800,200
2011-03-02	57.280	57.410	56.520	56.590	19.452	5,548,400
2011-03-01	59.050	59.540	57.500	57.550	19.782	8,723,000
2011-02-28	58.270	59.380	58.130	58.860	20.232	4,659,000
2011-02-25	57.570	57.940	57.140	57.840	19.881	3,346,400
2011-02-24	57.300	57.850	56.900	57.220	19.668	5,961,400
2011-02-23	58.260	58.260	57.150	57.570	19.789	5,136,200
2011-02-22	58.190	58.830	57.610	57.960	19.923	5,472,600
2011-02-18	59.200	59.340	58.730	59.080	20.308	5,846,800
2011-02-17	57.760	59.490	57.590	59.280	20.376	7,928,800
2011-02-16	57.280	58.000	57.130	57.850	19.885	5,106,600
2011-02-15	56.770	57.240	56.620	57.120	19.634	4,137,600
2011-02-14	57.220	57.450	56.460	57.030	19.603	4,192,200
2011-02-11	56.220	57.300	56.000	57.220	19.668	5,731,200
2011-02-10	56.610	56.920	56.350	56.680	19.380	6,573,200
2011-02-09	57.730	57.760	56.920	57.020	19.496	6,786,200
2011-02-08	57.700	58.280	57.580	57.900	19.797	8,464,000
2011-02-07	57.610	58.720	57.400	58.700	20.070	8,980,000
2011-02-04	56.890	57.540	56.660	57.470	19.650	5,372,400
2011-02-03	56.920	57.120	56.520	56.860	19.441	8,063,400
2011-02-02	57.090	57.950	56.500	57.100	19.523	12,097,200
2011-02-01	57.890	58.990	57.750	58.530	20.012	8,944,400
2011-01-31	57.860	58.080	57.120	57.580	19.687	6,408,200
2011-01-28	58.600	58.700	56.720	56.990	19.486	9,814,400
2011-01-27	58.250	58.840	57.600	58.480	19.995	9,758,600
2011-01-26	58.720	58.790	58.310	58.360	19.954	5,181,400

← NewerPage 66 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.