Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	56.710	56.750	55.550	56.220	19.117	5,056,600
2010-10-27	55.740	56.980	55.350	56.390	19.175	9,641,800
2010-10-26	54.970	55.480	54.800	55.190	18.767	5,843,800
2010-10-25	55.910	56.140	55.100	55.250	18.787	5,844,400
2010-10-22	55.640	55.640	55.070	55.460	18.858	4,158,200
2010-10-21	55.290	55.990	54.830	55.240	18.784	6,607,200
2010-10-20	55.060	55.610	54.760	55.030	18.712	6,092,000
2010-10-19	54.770	55.770	54.290	54.700	18.600	6,197,600
2010-10-18	54.540	55.910	54.540	55.640	18.920	5,146,600
2010-10-15	55.260	55.530	53.780	54.520	18.539	6,657,000
2010-10-14	54.830	55.760	54.500	54.830	18.644	6,877,600
2010-10-13	54.840	55.550	54.700	54.820	18.641	5,246,200
2010-10-12	53.900	54.610	53.660	54.500	18.532	4,380,800
2010-10-11	54.410	54.680	54.100	54.360	18.484	3,260,000
2010-10-08	53.790	54.720	53.560	54.350	18.481	5,291,800
2010-10-07	54.020	54.270	53.140	53.590	18.222	4,897,400
2010-10-06	52.690	53.810	52.200	53.740	18.273	7,615,200
2010-10-05	52.130	53.190	51.350	52.740	17.933	7,475,200
2010-10-04	51.980	52.080	50.920	51.450	17.495	5,253,400
2010-10-01	52.430	52.790	51.540	52.060	17.702	6,459,000
2010-09-30	52.330	52.920	51.700	51.710	17.583	7,884,400
2010-09-29	52.040	52.480	51.460	51.570	17.536	4,817,000
2010-09-28	52.210	52.640	51.090	52.470	17.842	4,412,400
2010-09-27	52.290	52.380	51.650	51.930	17.658	4,643,000
2010-09-24	51.250	52.370	51.250	52.350	17.801	5,581,400
2010-09-23	51.390	51.670	50.340	50.460	17.158	7,587,200
2010-09-22	52.990	53.280	51.720	51.980	17.675	5,355,800
2010-09-21	53.710	53.880	52.910	53.160	18.076	6,030,400
2010-09-20	52.120	53.750	51.990	53.610	18.229	6,450,200
2010-09-17	52.030	52.250	51.510	51.780	17.607	5,129,000
2010-09-16	51.720	51.880	51.260	51.850	17.631	3,841,800
2010-09-15	51.720	52.170	51.320	51.890	17.644	5,531,600
2010-09-14	52.030	52.750	51.510	52.240	17.763	6,413,200
2010-09-13	51.390	52.350	51.380	52.190	17.746	6,889,000
2010-09-10	50.820	50.990	50.210	50.770	17.264	3,953,000
2010-09-09	50.970	51.270	50.200	50.600	17.206	4,694,600
2010-09-08	50.030	51.000	49.970	50.100	17.036	6,555,600
2010-09-07	50.490	50.580	49.390	49.920	16.975	6,137,400
2010-09-03	50.490	51.040	50.260	50.940	17.321	7,102,000
2010-09-02	49.820	50.030	49.190	50.020	17.009	8,703,200
2010-09-01	48.040	49.610	48.000	49.570	16.856	10,598,000
2010-08-31	46.010	47.490	45.690	47.250	16.067	8,215,400
2010-08-30	47.540	47.590	46.400	46.470	15.801	4,595,200
2010-08-27	46.180	47.850	45.420	47.820	16.260	7,282,400
2010-08-26	46.210	46.580	45.510	45.760	15.560	7,698,600
2010-08-25	44.740	46.170	44.350	45.940	15.621	8,818,800
2010-08-24	45.480	45.770	44.910	45.200	15.370	8,744,400
2010-08-23	46.480	46.980	45.960	46.230	15.720	6,756,000
2010-08-20	46.270	46.820	45.690	46.630	15.856	7,991,400
2010-08-19	47.730	47.730	46.350	46.560	15.832	8,762,600
2010-08-18	48.390	48.510	47.810	48.060	16.342	5,862,800
2010-08-17	48.070	48.720	47.760	48.270	16.413	6,158,800
2010-08-16	47.130	47.750	46.850	47.560	16.172	4,830,600
2010-08-13	48.590	48.720	47.720	47.760	16.145	7,319,000
2010-08-12	48.580	49.180	48.360	48.670	16.452	9,098,000
2010-08-11	49.950	50.650	49.390	49.450	16.716	8,502,400
2010-08-10	50.780	51.380	50.370	50.890	17.203	5,563,000
2010-08-09	51.140	51.600	50.750	51.480	17.402	5,592,600
2010-08-06	50.530	51.160	49.720	50.750	17.156	5,880,000
2010-08-05	50.920	51.560	50.500	51.280	17.335	5,737,600

← NewerPage 68 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.