Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	47.000	47.210	45.870	47.140	15.838	10,385,600
2010-02-11	46.860	47.630	46.110	47.360	15.912	6,632,200
2010-02-10	47.140	47.730	46.310	47.110	15.734	6,684,200
2010-02-09	46.700	47.650	45.780	47.060	15.717	11,155,000
2010-02-08	47.710	47.780	45.870	45.950	15.346	13,129,600
2010-02-05	48.410	48.810	45.950	47.650	15.914	17,984,600
2010-02-04	50.450	50.700	48.230	48.300	16.131	10,892,200
2010-02-03	50.510	51.900	50.510	50.940	17.013	11,918,400
2010-02-02	49.350	49.830	48.710	49.700	16.599	10,021,800
2010-02-01	48.590	49.470	48.590	49.180	16.425	6,870,200
2010-01-29	49.560	49.850	48.200	48.430	16.175	8,465,200
2010-01-28	50.350	50.480	48.810	49.190	16.429	8,419,000
2010-01-27	49.740	50.160	49.070	49.810	16.636	8,353,400
2010-01-26	49.980	51.000	49.640	49.720	16.606	9,834,600
2010-01-25	50.010	50.740	50.010	50.180	16.759	9,892,000
2010-01-22	50.290	50.620	49.000	49.100	16.399	8,376,000
2010-01-21	51.490	51.540	50.100	50.470	16.856	8,123,800
2010-01-20	51.780	51.780	50.750	51.150	17.083	5,305,600
2010-01-19	51.240	52.160	50.940	52.100	17.400	6,527,600
2010-01-15	51.550	51.730	50.670	51.110	17.070	5,949,400
2010-01-14	51.160	51.790	50.680	51.670	17.257	4,533,800
2010-01-13	50.620	51.120	50.430	51.000	17.033	5,104,200
2010-01-12	51.390	51.720	50.270	50.450	16.849	7,697,600
2010-01-11	49.870	50.780	49.710	50.710	16.936	5,699,200
2010-01-08	49.660	49.660	48.750	49.410	16.502	4,393,400
2010-01-07	49.410	50.000	49.000	49.910	16.669	5,535,800
2010-01-06	49.830	49.830	48.720	49.380	16.492	5,851,600
2010-01-05	47.490	49.080	47.060	48.950	16.348	7,930,600
2010-01-04	46.500	47.700	46.500	47.570	15.888	4,724,000
2009-12-31	47.010	47.150	46.240	46.250	15.447	2,892,600
2009-12-30	46.880	46.970	46.580	46.880	15.657	2,325,400
2009-12-29	47.000	47.280	46.860	46.950	15.680	2,445,400
2009-12-28	46.890	47.250	46.610	46.800	15.630	3,033,400
2009-12-24	46.770	47.000	46.380	46.790	15.627	1,264,600
2009-12-23	46.600	46.740	46.260	46.600	15.564	2,858,200
2009-12-22	46.450	46.710	45.970	46.330	15.473	4,988,600
2009-12-21	46.360	46.760	46.080	46.180	15.423	4,620,800
2009-12-18	46.370	46.420	45.540	46.160	15.417	7,502,600
2009-12-17	46.860	46.980	46.050	46.060	15.383	5,527,000
2009-12-16	47.150	47.750	47.010	47.060	15.717	7,004,600
2009-12-15	46.960	47.520	46.630	46.750	15.614	6,454,800
2009-12-14	46.830	47.180	46.600	47.140	15.744	6,107,200
2009-12-11	46.510	46.650	45.970	46.550	15.547	5,131,000
2009-12-10	46.090	46.800	45.860	46.430	15.507	8,016,200
2009-12-09	46.010	46.060	45.010	45.680	15.256	6,526,400
2009-12-08	45.930	46.430	45.590	45.820	15.303	6,905,600
2009-12-07	45.960	46.570	45.530	45.730	15.273	6,119,200
2009-12-04	46.220	46.680	45.000	45.830	15.306	8,955,800
2009-12-03	46.990	47.400	45.340	45.440	15.176	8,880,400
2009-12-02	46.520	47.070	45.880	46.730	15.607	6,381,400
2009-12-01	46.030	47.050	45.720	46.400	15.497	9,683,600
2009-11-30	44.870	46.190	44.700	46.030	15.373	12,071,800
2009-11-27	44.190	44.410	43.510	43.650	14.578	4,433,200
2009-11-25	44.830	45.550	44.620	45.430	15.173	4,809,400
2009-11-24	44.700	44.880	44.070	44.520	14.869	6,770,200
2009-11-23	44.900	45.230	44.640	44.880	14.989	7,084,400
2009-11-20	44.610	45.100	43.970	44.100	14.729	9,507,400
2009-11-19	44.630	44.700	43.230	43.840	14.642	8,540,600
2009-11-18	45.100	45.370	44.490	44.940	15.009	5,131,800
2009-11-17	45.280	45.370	44.640	45.240	15.109	4,991,000

← NewerPage 71 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.