Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	34.130	36.100	34.020	36.070	11.892	14,986,800
2009-05-27	36.110	36.300	33.500	33.560	11.064	15,552,000
2009-05-26	34.200	36.440	34.050	36.440	12.013	13,623,000
2009-05-22	34.320	35.150	33.550	34.480	11.367	11,274,800
2009-05-21	33.900	34.460	33.180	34.110	11.245	13,155,800
2009-05-20	35.140	36.880	34.300	34.400	11.341	19,057,400
2009-05-19	35.340	35.820	34.020	34.080	11.235	16,148,600
2009-05-18	32.820	35.730	32.500	35.520	11.710	20,179,600
2009-05-15	33.390	33.400	32.000	32.140	10.504	14,099,200
2009-05-14	31.580	34.330	31.030	33.750	11.030	15,638,000
2009-05-13	33.190	33.240	31.230	31.650	10.343	19,252,000
2009-05-12	34.790	35.120	32.880	34.260	11.196	16,183,200
2009-05-11	36.250	36.340	33.400	33.670	11.004	19,689,200
2009-05-08	33.560	37.660	33.400	37.660	12.308	21,802,800
2009-05-07	34.460	35.240	32.860	33.080	10.811	20,930,800
2009-05-06	31.760	33.790	31.100	33.480	10.941	25,635,600
2009-05-05	30.070	31.750	29.800	30.820	10.072	14,962,000
2009-05-04	29.940	30.530	28.740	30.240	9.883	19,709,400
2009-05-01	28.980	29.740	28.600	29.320	9.582	12,124,000
2009-04-30	29.470	30.450	28.600	28.890	9.441	24,131,200
2009-04-29	28.240	29.670	27.710	29.130	9.520	18,344,800
2009-04-28	27.750	28.390	27.500	27.580	9.013	15,382,400
2009-04-27	27.970	28.660	27.490	28.050	9.167	16,223,800
2009-04-24	28.560	29.250	27.800	28.620	9.353	17,958,600
2009-04-23	28.120	28.940	27.230	28.660	9.366	17,275,000
2009-04-22	27.490	29.630	26.910	27.660	9.039	27,510,000
2009-04-21	23.920	29.380	23.580	29.230	9.553	36,955,000
2009-04-20	27.240	27.460	24.880	24.970	8.160	33,879,000
2009-04-17	26.250	29.280	26.250	28.700	9.379	24,718,200
2009-04-16	25.340	27.320	24.690	26.710	8.729	23,982,200
2009-04-15	23.720	25.190	22.900	25.110	8.206	14,642,400
2009-04-14	25.030	26.300	23.700	23.900	7.811	24,209,400
2009-04-13	24.440	25.860	23.860	25.760	8.419	22,465,600
2009-04-09	21.900	24.980	21.750	24.950	8.154	28,433,600
2009-04-08	21.800	22.090	20.330	20.890	6.827	16,229,400
2009-04-07	20.390	20.650	19.720	20.170	6.592	15,459,000
2009-04-06	20.220	21.050	20.000	20.660	6.752	12,185,200
2009-04-03	20.590	21.130	19.890	21.050	6.879	17,464,000
2009-04-02	19.750	21.000	19.650	20.610	6.735	22,028,800
2009-04-01	18.620	19.040	17.250	18.750	6.128	24,248,000
2009-03-31	18.230	19.500	18.000	19.360	6.327	18,846,600
2009-03-30	18.720	18.870	17.500	17.600	5.752	19,670,000
2009-03-27	20.100	20.570	19.700	19.810	6.474	19,021,400
2009-03-26	20.220	20.970	19.610	20.720	6.771	21,853,800
2009-03-25	21.810	22.200	18.600	19.890	6.500	31,407,000
2009-03-24	20.790	22.920	20.300	21.600	7.059	25,163,000
2009-03-23	19.490	21.700	19.290	21.690	7.088	26,960,800
2009-03-20	20.110	20.110	18.040	18.380	6.007	22,957,400
2009-03-19	21.330	21.850	19.620	19.860	6.490	35,396,000
2009-03-18	16.100	21.090	15.720	21.040	6.876	44,366,000
2009-03-17	15.420	16.180	14.330	16.150	5.278	21,618,800
2009-03-16	15.130	16.560	14.900	14.980	4.896	24,023,200
2009-03-13	15.190	15.920	13.500	14.580	4.765	28,383,000
2009-03-12	13.610	15.130	12.570	14.920	4.876	27,826,800
2009-03-11	13.430	13.820	12.820	13.620	4.451	23,449,600
2009-03-10	11.790	13.230	11.330	13.220	4.320	31,334,400
2009-03-09	11.140	12.490	10.830	11.490	3.755	38,166,800
2009-03-06	14.110	14.180	12.650	13.440	4.392	27,223,000
2009-03-05	14.500	14.540	13.140	13.630	4.454	30,572,400
2009-03-04	15.270	15.480	13.660	14.990	4.899	23,775,000

← NewerPage 74 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.