Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	48.680	50.250	48.360	48.940	16.443	10,550,800
2010-05-10	47.520	50.400	44.510	49.750	16.715	27,616,400
2010-05-07	46.260	46.500	43.400	44.270	14.874	22,673,000
2010-05-06	47.860	49.020	42.490	46.280	15.549	20,330,600
2010-05-05	48.060	49.350	47.250	48.140	16.174	13,016,600
2010-05-04	50.310	50.500	48.060	48.820	16.403	19,391,800
2010-05-03	51.400	51.740	50.840	51.430	17.279	6,408,600
2010-04-30	52.050	52.360	50.930	50.960	17.122	8,957,600
2010-04-29	50.820	52.570	50.500	52.330	17.582	19,296,800
2010-04-28	54.130	54.240	48.730	49.630	16.675	29,944,400
2010-04-27	54.250	54.380	52.210	52.410	17.609	8,466,600
2010-04-26	55.390	55.620	54.670	54.730	18.388	4,924,600
2010-04-23	54.640	55.600	54.320	55.470	18.637	5,140,400
2010-04-22	54.360	54.650	53.500	54.600	18.344	4,898,200
2010-04-21	55.490	55.750	54.140	54.750	18.395	4,785,800
2010-04-20	54.880	55.400	54.730	55.320	18.586	4,359,400
2010-04-19	53.870	54.660	53.660	54.590	18.341	5,282,800
2010-04-16	55.190	55.410	53.740	54.420	18.284	9,725,200
2010-04-15	56.030	56.280	55.230	55.470	18.637	6,474,200
2010-04-14	55.900	56.560	55.590	56.560	19.003	4,614,600
2010-04-13	55.460	55.630	54.840	55.470	18.637	4,858,600
2010-04-12	55.920	55.950	55.430	55.560	18.667	4,526,200
2010-04-09	55.540	55.760	55.050	55.760	18.734	3,727,000
2010-04-08	55.010	55.650	54.860	55.400	18.613	5,574,600
2010-04-07	55.800	55.800	54.850	55.280	18.573	5,455,600
2010-04-06	55.220	56.120	55.120	55.960	18.801	4,903,200
2010-04-05	55.080	55.520	54.900	55.520	18.654	4,161,200
2010-04-01	54.730	55.170	54.430	54.740	18.391	4,532,200
2010-03-31	53.460	54.320	53.460	54.290	18.240	6,307,000
2010-03-30	53.720	53.950	53.370	53.790	18.072	5,451,800
2010-03-29	53.710	54.010	53.480	53.650	18.025	4,707,200
2010-03-26	53.340	54.060	53.210	53.470	17.965	4,811,800
2010-03-25	54.010	54.300	53.120	53.210	17.877	5,430,800
2010-03-24	53.410	53.880	53.190	53.650	18.025	4,708,400
2010-03-23	53.190	53.530	52.610	53.500	17.975	7,604,600
2010-03-22	53.500	53.860	53.060	53.860	18.096	4,293,000
2010-03-19	54.100	55.200	54.060	54.100	18.176	7,447,400
2010-03-18	54.730	54.830	54.400	54.820	18.418	4,801,800
2010-03-17	54.080	55.000	53.850	54.640	18.358	5,413,200
2010-03-16	52.980	53.750	52.750	53.700	18.042	4,767,200
2010-03-15	52.510	52.970	52.250	52.770	17.730	5,003,200
2010-03-12	52.890	53.010	52.250	52.690	17.703	3,764,600
2010-03-11	52.280	52.640	51.910	52.630	17.683	5,077,400
2010-03-10	51.460	52.500	51.090	52.470	17.629	7,183,400
2010-03-09	51.530	51.680	50.920	51.250	17.219	4,445,600
2010-03-08	51.610	52.000	51.490	51.700	17.370	4,408,000
2010-03-05	51.000	51.620	50.410	51.510	17.306	5,177,400
2010-03-04	50.320	50.720	50.250	50.570	16.990	5,098,200
2010-03-03	50.030	50.560	49.990	50.170	16.856	5,124,800
2010-03-02	50.180	50.350	49.730	49.940	16.779	4,766,800
2010-03-01	49.660	50.040	49.530	50.020	16.806	5,342,200
2010-02-26	49.150	49.540	48.830	49.450	16.614	4,703,400
2010-02-25	48.390	49.260	47.950	49.190	16.527	5,502,800
2010-02-24	48.240	49.250	48.240	49.070	16.487	4,585,400
2010-02-23	49.190	49.360	47.790	48.130	16.171	5,783,400
2010-02-22	49.280	49.380	48.800	49.120	16.503	5,542,000
2010-02-19	48.680	49.300	48.110	49.040	16.476	7,204,200
2010-02-18	48.250	49.060	48.050	48.850	16.413	4,833,600
2010-02-17	48.720	49.130	48.330	48.740	16.376	5,900,600
2010-02-16	47.520	48.380	47.150	48.250	16.211	6,279,800

← NewerPage 70 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.