Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	58.270	58.780	57.630	58.410	19.971	6,757,400
2011-01-24	57.940	58.770	57.830	58.640	20.050	5,663,000
2011-01-21	57.750	58.370	57.170	58.110	19.868	5,809,800
2011-01-20	57.040	57.970	56.860	57.480	19.653	5,636,200
2011-01-19	57.290	57.430	56.540	56.810	19.424	7,190,200
2011-01-18	57.580	58.480	56.590	56.940	19.468	8,533,000
2011-01-14	56.850	57.710	56.830	57.670	19.718	6,477,400
2011-01-13	57.650	58.110	56.840	57.080	19.516	5,660,600
2011-01-12	56.040	57.400	56.010	57.150	19.540	5,880,400
2011-01-11	55.370	55.950	55.250	55.680	19.038	4,921,000
2011-01-10	55.740	55.810	54.800	55.130	18.850	6,685,200
2011-01-07	56.290	56.540	55.520	55.850	19.096	4,870,000
2011-01-06	56.510	56.740	55.800	56.070	19.171	5,649,000
2011-01-05	56.280	56.880	56.110	56.380	19.277	6,973,200
2011-01-04	57.540	57.580	56.100	56.490	19.315	7,720,600
2011-01-03	56.980	57.840	56.880	57.540	19.674	5,921,000
2010-12-31	56.080	56.610	55.800	56.430	19.294	2,705,800
2010-12-30	56.590	56.700	56.010	56.090	19.178	3,136,600
2010-12-29	57.070	57.110	56.650	56.700	19.386	3,033,600
2010-12-28	57.040	57.130	56.690	56.890	19.451	2,556,400
2010-12-27	56.840	57.170	56.650	56.970	19.479	2,466,400
2010-12-23	57.470	57.490	56.870	57.110	19.527	4,074,400
2010-12-22	56.800	57.290	56.640	57.230	19.568	4,255,000
2010-12-21	56.660	56.990	56.200	56.600	19.352	4,557,400
2010-12-20	55.840	56.740	55.720	56.240	19.229	5,266,800
2010-12-17	54.870	56.440	54.870	55.560	18.997	10,372,800
2010-12-16	55.150	55.480	54.660	54.980	18.798	5,544,600
2010-12-15	55.050	55.940	54.940	55.100	18.839	6,401,200
2010-12-14	55.840	56.340	55.210	55.380	18.935	4,811,600
2010-12-13	56.300	56.470	55.860	55.870	19.103	5,797,800
2010-12-10	56.000	56.180	55.120	56.120	19.188	5,209,200
2010-12-09	55.560	56.230	55.070	55.620	19.017	5,529,000
2010-12-08	53.940	54.990	53.700	54.920	18.778	5,825,000
2010-12-07	54.910	54.920	53.660	53.730	18.371	5,692,000
2010-12-06	54.210	54.550	53.800	54.240	18.545	4,658,400
2010-12-03	53.860	54.530	53.540	54.420	18.607	4,353,400
2010-12-02	53.160	54.540	53.130	54.280	18.559	6,812,000
2010-12-01	52.780	53.180	52.230	53.000	18.121	8,490,200
2010-11-30	51.460	52.130	50.890	51.500	17.608	9,106,200
2010-11-29	51.220	52.370	51.030	52.170	17.838	9,848,200
2010-11-26	53.220	53.290	51.420	51.550	17.626	6,643,800
2010-11-24	53.470	54.000	53.250	53.980	18.456	4,639,800
2010-11-23	53.360	53.660	52.680	52.930	18.097	5,810,600
2010-11-22	54.300	54.490	53.470	54.360	18.586	4,204,400
2010-11-19	54.660	54.690	53.820	54.650	18.685	6,448,600
2010-11-18	54.600	55.230	54.510	54.670	18.692	6,590,800
2010-11-17	53.550	53.940	53.230	53.600	18.326	6,470,600
2010-11-16	54.040	54.210	53.120	53.580	18.320	7,877,400
2010-11-15	54.930	55.000	54.410	54.460	18.621	5,577,200
2010-11-12	55.140	55.720	54.380	54.650	18.583	6,852,600
2010-11-11	55.970	55.990	54.370	55.700	18.940	7,931,600
2010-11-10	56.660	56.860	55.620	56.800	19.314	6,163,000
2010-11-09	57.460	57.490	56.310	56.490	19.209	7,291,600
2010-11-08	57.580	57.640	56.950	57.180	19.443	4,941,400
2010-11-05	57.710	58.310	57.280	57.760	19.640	6,574,200
2010-11-04	57.440	58.010	56.850	57.850	19.671	6,823,800
2010-11-03	56.510	56.700	55.440	56.690	19.277	5,810,200
2010-11-02	56.490	56.570	56.120	56.400	19.178	2,779,200
2010-11-01	56.280	56.800	55.350	55.920	19.015	3,375,000
2010-10-29	56.000	56.250	55.400	55.890	19.005	4,336,000

← NewerPage 67 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.