Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	50.920	51.560	50.500	51.280	17.335	5,737,600
2010-08-04	49.940	51.280	49.830	51.050	17.257	8,062,400
2010-08-03	50.790	50.860	49.640	49.810	16.838	8,246,000
2010-08-02	50.060	51.370	50.060	50.990	17.237	9,007,200
2010-07-30	49.200	49.890	48.540	49.190	16.628	9,286,000
2010-07-29	50.000	50.720	49.090	49.800	16.834	9,536,200
2010-07-28	49.760	50.170	48.870	49.520	16.740	13,273,200
2010-07-27	51.600	51.840	50.030	50.710	17.142	11,386,000
2010-07-26	50.620	51.260	50.400	51.040	17.254	11,303,600
2010-07-23	49.580	50.610	48.580	50.510	17.074	14,994,200
2010-07-22	47.470	49.920	47.100	49.850	16.851	14,913,800
2010-07-21	48.630	48.630	46.490	46.880	15.847	10,285,400
2010-07-20	45.670	47.920	45.530	47.870	16.182	8,004,600
2010-07-19	46.590	46.910	45.710	46.510	15.722	6,549,600
2010-07-16	47.610	47.890	46.080	46.260	15.638	8,490,600
2010-07-15	48.460	48.550	47.130	48.380	16.354	7,972,000
2010-07-14	48.550	49.100	47.890	48.410	16.365	8,074,200
2010-07-13	48.600	49.390	48.340	48.880	16.523	11,767,600
2010-07-12	47.630	48.140	47.430	47.910	16.196	5,761,800
2010-07-09	47.000	48.130	47.000	48.080	16.253	7,778,600
2010-07-08	45.890	47.330	45.840	47.190	15.952	12,098,200
2010-07-07	43.560	45.520	43.420	45.470	15.371	11,838,600
2010-07-06	43.750	44.550	43.120	43.560	14.725	10,331,200
2010-07-02	43.720	43.840	42.530	43.120	14.576	7,113,200
2010-07-01	43.150	43.690	41.550	43.310	14.641	12,581,200
2010-06-30	42.400	43.410	42.220	42.670	14.424	12,440,600
2010-06-29	43.780	44.270	42.030	42.360	14.319	17,380,200
2010-06-28	44.120	46.200	44.070	44.780	15.137	14,170,200
2010-06-25	43.210	43.720	42.340	43.590	14.735	9,145,800
2010-06-24	43.030	43.540	42.520	42.690	14.431	7,872,600
2010-06-23	43.940	43.940	42.670	43.410	14.674	8,039,800
2010-06-22	44.620	45.150	43.700	43.770	14.796	8,838,000
2010-06-21	45.280	45.620	44.130	44.450	15.026	7,538,800
2010-06-18	43.940	44.530	43.900	44.400	15.009	8,400,800
2010-06-17	43.690	44.320	42.940	43.750	14.789	8,751,400
2010-06-16	43.810	44.380	43.710	44.020	14.881	7,597,600
2010-06-15	42.510	44.520	42.510	44.380	15.002	10,848,800
2010-06-14	42.830	43.570	42.290	42.490	14.363	7,551,000
2010-06-11	41.660	42.850	41.660	42.790	14.465	6,114,400
2010-06-10	41.910	42.860	41.730	42.780	14.461	8,199,600
2010-06-09	42.170	42.690	41.040	41.220	13.934	11,060,000
2010-06-08	40.730	41.800	39.910	41.760	14.117	13,445,200
2010-06-07	41.820	42.070	40.380	40.480	13.684	12,321,800
2010-06-04	42.740	43.450	41.040	41.330	13.971	13,453,600
2010-06-03	44.770	45.070	43.660	44.460	15.029	6,307,400
2010-06-02	43.540	44.680	42.840	44.640	15.090	10,042,200
2010-06-01	43.630	44.630	43.000	43.130	14.580	9,200,600
2010-05-28	45.850	45.860	44.100	44.300	14.975	10,102,000
2010-05-27	43.930	45.920	43.670	45.830	15.492	14,455,800
2010-05-26	43.480	44.040	42.550	42.760	14.455	12,617,200
2010-05-25	40.980	42.570	40.320	42.490	14.363	12,910,200
2010-05-24	43.480	43.480	42.160	42.220	14.272	11,073,200
2010-05-21	40.890	43.860	40.510	43.390	14.668	20,044,200
2010-05-20	43.080	43.270	41.230	41.620	14.069	14,802,800
2010-05-19	44.700	45.190	43.130	44.340	14.989	15,446,800
2010-05-18	47.680	47.680	44.510	45.010	15.215	13,305,600
2010-05-17	45.410	46.260	44.630	45.970	15.540	10,639,600
2010-05-14	47.860	47.910	45.000	45.900	15.421	17,390,600
2010-05-13	50.100	50.100	48.410	48.420	16.268	5,581,400
2010-05-12	49.060	50.190	48.750	50.040	16.812	8,821,000

← NewerPage 69 of 79 · 4,734 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.