Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	40.560	42.200	40.300	41.870	13.896	11,727,600
2009-08-20	40.640	41.730	39.820	40.130	13.319	11,854,800
2009-08-19	39.910	41.010	39.410	40.580	13.468	5,665,000
2009-08-18	39.800	40.620	39.510	40.440	13.422	5,263,800
2009-08-17	41.140	41.170	39.610	39.680	13.169	9,113,800
2009-08-14	42.490	42.720	41.320	42.060	13.866	6,556,000
2009-08-13	42.610	42.740	41.720	42.490	14.008	5,893,200
2009-08-12	40.320	42.530	40.050	42.120	13.886	10,741,200
2009-08-11	40.690	41.060	40.130	40.230	13.263	7,492,000
2009-08-10	41.610	41.710	40.380	40.930	13.494	6,166,800
2009-08-07	40.270	42.090	40.060	41.700	13.748	10,581,200
2009-08-06	40.370	40.530	38.780	39.790	13.118	9,429,000
2009-08-05	39.910	40.510	39.240	40.270	13.276	10,573,200
2009-08-04	38.670	39.900	38.480	39.850	13.138	8,829,400
2009-08-03	38.420	38.990	38.050	38.950	12.841	7,891,000
2009-07-31	37.430	37.970	36.490	37.860	12.482	9,606,000
2009-07-30	35.990	38.400	35.820	37.810	12.465	13,347,800
2009-07-29	35.460	36.080	34.780	35.450	11.687	12,008,200
2009-07-28	36.320	37.240	36.110	36.600	12.066	7,765,800
2009-07-27	35.860	36.920	35.710	36.850	12.149	7,325,200
2009-07-24	35.240	36.150	34.860	35.870	11.826	6,762,000
2009-07-23	33.550	35.900	33.310	35.550	11.720	11,688,000
2009-07-22	33.000	33.750	32.540	33.450	11.028	5,866,600
2009-07-21	33.100	33.360	32.720	33.250	10.962	9,999,000
2009-07-20	31.710	32.880	31.710	32.680	10.774	8,136,600
2009-07-17	31.510	31.760	31.000	31.500	10.385	6,936,800
2009-07-16	31.800	32.260	31.240	31.590	10.415	10,845,000
2009-07-15	31.750	32.720	31.430	32.380	10.675	15,484,800
2009-07-14	30.490	31.540	30.470	31.380	10.345	10,464,000
2009-07-13	28.960	30.680	28.440	30.660	10.108	12,647,400
2009-07-10	28.740	28.900	28.250	28.650	9.445	7,784,800
2009-07-09	29.390	29.460	28.680	28.950	9.544	7,626,000
2009-07-08	29.320	29.810	28.170	28.800	9.495	13,085,000
2009-07-07	29.960	30.000	29.080	29.150	9.610	9,350,000
2009-07-06	29.350	30.000	29.000	29.960	9.877	8,425,000
2009-07-02	31.030	31.160	29.390	29.430	9.702	9,748,200
2009-07-01	31.230	31.700	31.070	31.270	10.309	7,253,800
2009-06-30	31.740	31.880	30.590	31.090	10.250	7,962,400
2009-06-29	31.960	32.230	31.500	31.850	10.500	6,368,600
2009-06-26	31.540	32.040	31.320	31.820	10.490	5,477,400
2009-06-25	31.070	31.980	30.470	31.920	10.523	7,926,400
2009-06-24	30.820	31.710	30.330	30.980	10.213	8,244,800
2009-06-23	29.420	30.600	29.180	30.160	9.943	9,251,800
2009-06-22	30.690	30.690	29.220	29.250	9.643	10,656,800
2009-06-19	30.990	31.320	30.560	31.100	10.253	9,368,400
2009-06-18	29.810	30.690	29.750	30.570	10.078	9,124,000
2009-06-17	31.170	31.320	28.830	29.740	9.805	13,901,800
2009-06-16	31.830	32.250	31.270	31.280	10.312	7,285,800
2009-06-15	32.500	32.580	31.500	31.620	10.424	8,782,600
2009-06-12	33.540	33.720	32.510	32.810	10.817	7,535,800
2009-06-11	33.600	34.600	33.150	33.810	11.146	7,567,000
2009-06-10	34.190	34.250	33.140	33.510	11.048	9,698,600
2009-06-09	33.830	33.990	33.020	33.760	11.130	9,843,400
2009-06-08	33.280	34.160	32.820	33.800	11.143	10,728,600
2009-06-05	35.250	35.250	33.000	33.520	11.051	14,391,200
2009-06-04	34.880	35.320	33.880	34.290	11.305	15,937,200
2009-06-03	36.460	36.460	33.630	34.180	11.268	16,986,800
2009-06-02	36.470	37.730	36.300	36.500	12.033	12,483,200
2009-06-01	36.170	37.620	35.830	36.260	11.954	16,239,400
2009-05-29	36.090	36.090	34.400	35.500	11.704	15,308,800

← NewerPage 73 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.