Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	16.650	16.650	13.950	14.180	4.634	34,573,800
2009-03-02	15.710	16.520	15.570	16.010	5.232	22,670,400
2009-02-27	17.090	17.780	16.230	16.760	5.477	34,848,800
2009-02-26	18.030	20.080	17.810	18.960	6.196	39,156,000
2009-02-25	16.630	16.750	15.070	16.110	5.265	27,821,000
2009-02-24	15.730	16.750	15.040	16.640	5.438	39,523,800
2009-02-23	17.580	17.750	15.720	15.800	5.164	21,993,000
2009-02-20	16.000	17.660	15.120	17.010	5.559	39,777,200
2009-02-19	18.620	18.720	16.060	16.320	5.334	24,546,400
2009-02-18	18.200	18.620	17.520	18.170	5.938	21,453,600
2009-02-17	19.550	19.970	17.350	17.640	5.765	31,831,200
2009-02-13	22.120	22.120	20.200	20.510	6.703	17,491,800
2009-02-12	21.410	22.350	21.050	22.090	7.128	17,969,400
2009-02-11	22.790	23.000	21.890	22.340	7.208	14,680,800
2009-02-10	23.370	24.170	22.020	22.130	7.141	23,015,200
2009-02-09	22.660	24.020	22.330	23.690	7.644	19,928,600
2009-02-06	23.200	23.750	20.280	21.800	7.034	45,334,400
2009-02-05	21.110	23.860	20.660	23.110	7.457	22,641,000
2009-02-04	22.750	23.420	20.910	21.050	6.792	27,788,200
2009-02-03	24.150	25.200	21.680	22.630	7.302	35,946,200
2009-02-02	22.820	23.680	21.910	23.030	7.431	19,115,800
2009-01-30	24.150	24.150	22.670	23.210	7.489	15,518,400
2009-01-29	23.920	24.630	23.100	23.340	7.531	19,209,800
2009-01-28	25.190	26.160	23.910	25.060	8.086	40,509,200
2009-01-27	20.550	22.750	19.670	22.140	7.144	48,683,000
2009-01-26	24.920	25.090	19.350	19.620	6.331	53,496,400
2009-01-23	23.340	28.440	23.040	24.490	7.902	71,059,200
2009-01-22	32.210	33.500	22.080	22.900	7.389	92,666,800
2009-01-21	34.970	36.600	34.680	36.270	11.703	17,356,400
2009-01-20	39.260	39.450	33.510	33.550	10.825	17,787,000
2009-01-16	39.610	41.500	38.760	39.800	12.842	10,015,800
2009-01-15	38.360	40.080	37.030	38.650	12.471	9,701,200
2009-01-14	39.120	39.470	37.630	38.300	12.358	9,092,800
2009-01-13	41.000	42.280	39.780	40.170	12.961	11,396,800
2009-01-12	43.510	44.010	40.860	41.550	13.407	10,121,200
2009-01-09	45.220	45.300	43.310	43.740	14.113	7,670,400
2009-01-08	43.850	45.320	43.610	45.130	14.562	5,514,000
2009-01-07	45.080	45.360	43.670	44.040	14.210	7,218,800
2009-01-06	46.030	46.960	45.070	45.650	14.730	6,594,400
2009-01-05	45.990	46.570	45.000	45.660	14.733	5,570,200
2009-01-02	46.350	46.720	45.000	46.280	14.933	5,022,000
2008-12-31	45.500	46.200	45.040	45.840	14.791	5,578,800
2008-12-30	43.780	45.710	43.680	45.600	14.713	5,095,200
2008-12-29	43.860	44.180	42.420	43.250	13.955	4,348,200
2008-12-26	44.550	45.150	43.450	43.890	14.162	2,215,000
2008-12-24	43.900	44.400	43.380	44.100	14.229	1,715,600
2008-12-23	45.040	45.540	43.750	43.870	14.155	4,284,400
2008-12-22	45.400	46.000	43.550	44.150	14.246	6,294,200
2008-12-19	45.230	46.560	44.350	45.350	14.633	9,862,600
2008-12-18	45.010	47.750	44.150	44.700	14.423	8,310,800
2008-12-17	45.190	47.880	45.180	46.520	15.010	8,871,600
2008-12-16	41.870	46.250	40.610	46.150	14.891	11,763,200
2008-12-15	41.530	42.310	40.850	41.060	13.249	9,030,000
2008-12-12	41.330	41.800	39.810	41.440	13.371	10,174,000
2008-12-11	42.460	44.190	41.960	42.120	13.591	9,549,000
2008-12-10	44.000	44.520	42.540	43.280	13.965	7,461,400
2008-12-09	43.530	44.980	43.070	43.560	14.055	10,142,800
2008-12-08	45.560	46.370	43.450	44.140	14.242	11,887,200
2008-12-05	41.330	44.520	41.240	44.360	14.313	16,444,600
2008-12-04	42.550	44.350	41.220	41.770	13.478	9,835,400

← NewerPage 75 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.