Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	44.930	45.720	44.880	45.370	15.153	5,792,800
2009-11-13	44.150	45.140	44.150	44.640	14.815	5,620,200
2009-11-12	44.840	44.870	43.980	44.090	14.633	7,531,800
2009-11-11	44.380	45.030	44.230	44.940	14.915	7,466,600
2009-11-10	43.490	44.230	43.290	44.000	14.603	6,389,600
2009-11-09	42.870	43.980	42.660	43.930	14.580	7,503,600
2009-11-06	41.760	42.520	41.390	42.190	14.002	5,665,000
2009-11-05	41.950	42.700	41.340	42.570	14.128	8,926,600
2009-11-04	41.960	42.650	41.150	41.370	13.730	8,777,200
2009-11-03	40.590	41.540	40.070	41.510	13.777	10,329,600
2009-11-02	41.720	42.450	40.370	41.320	13.714	7,105,600
2009-10-30	42.830	43.100	41.020	41.490	13.770	13,029,000
2009-10-29	42.150	43.430	41.750	43.170	14.328	14,432,200
2009-10-28	42.050	42.520	40.490	40.580	13.468	13,338,000
2009-10-27	43.020	43.600	42.160	42.310	14.042	8,843,600
2009-10-26	44.360	44.740	42.560	42.880	14.231	7,559,600
2009-10-23	45.670	45.810	44.220	44.410	14.739	6,389,200
2009-10-22	44.790	45.770	44.310	45.680	15.161	6,768,200
2009-10-21	45.700	46.410	44.750	44.820	14.875	6,520,200
2009-10-20	46.100	46.190	45.470	45.720	15.174	7,667,000
2009-10-19	45.440	46.620	45.380	46.200	15.333	6,888,600
2009-10-16	44.800	45.590	44.430	45.200	15.001	8,016,400
2009-10-15	45.460	45.820	45.260	45.590	15.131	6,628,000
2009-10-14	45.690	46.180	45.390	45.910	15.237	7,857,800
2009-10-13	45.540	45.670	44.800	45.150	14.985	8,874,600
2009-10-12	45.310	45.920	45.000	45.710	15.171	7,585,200
2009-10-09	43.330	45.050	43.330	45.010	14.938	7,772,400
2009-10-08	43.480	44.490	43.450	43.700	14.503	7,464,200
2009-10-07	42.930	43.390	42.520	43.180	14.331	5,907,400
2009-10-06	42.380	43.720	42.210	43.020	14.278	7,808,400
2009-10-05	41.220	41.720	41.010	41.570	13.797	8,212,600
2009-10-02	40.080	41.520	39.820	41.100	13.641	8,087,000
2009-10-01	42.440	42.750	40.550	40.710	13.511	10,885,800
2009-09-30	42.880	43.400	42.020	42.740	14.185	9,144,000
2009-09-29	42.510	43.830	42.300	42.830	14.215	11,717,200
2009-09-28	40.780	42.560	40.670	42.460	14.092	6,414,800
2009-09-25	41.000	41.850	40.470	40.690	13.505	5,938,400
2009-09-24	42.090	42.620	41.000	41.200	13.674	7,404,600
2009-09-23	42.750	43.350	41.920	41.920	13.913	6,567,800
2009-09-22	42.590	43.040	42.550	42.790	14.201	5,752,600
2009-09-21	42.060	42.640	41.780	42.280	14.032	7,038,000
2009-09-18	42.750	43.310	42.500	42.750	14.188	8,370,800
2009-09-17	42.900	44.070	42.370	42.700	14.172	8,840,800
2009-09-16	41.330	43.390	41.280	43.020	14.278	10,377,600
2009-09-15	41.760	41.930	41.040	41.610	13.810	7,213,200
2009-09-14	40.570	41.820	39.940	41.760	13.860	6,852,600
2009-09-11	40.460	41.050	39.760	40.860	13.561	7,415,800
2009-09-10	39.860	40.840	38.680	40.280	13.368	6,437,800
2009-09-09	38.910	40.250	38.830	39.910	13.246	8,227,600
2009-09-08	38.950	39.280	38.570	39.280	13.037	8,176,800
2009-09-04	38.760	39.070	37.820	38.200	12.678	8,522,400
2009-09-03	39.090	39.300	37.900	38.860	12.897	7,477,200
2009-09-02	37.990	39.410	37.740	38.700	12.844	8,286,200
2009-09-01	40.370	40.690	38.050	38.150	12.662	13,288,000
2009-08-31	40.010	40.710	39.970	40.620	13.481	7,076,200
2009-08-28	41.380	41.490	40.450	40.700	13.508	6,433,600
2009-08-27	41.020	41.320	40.180	41.000	13.607	7,324,800
2009-08-26	41.750	41.990	40.900	41.390	13.737	7,463,800
2009-08-25	41.410	42.060	41.230	41.750	13.856	7,974,800
2009-08-24	42.200	42.630	40.930	41.200	13.674	6,441,600

← NewerPage 72 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.