Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	41.130	43.930	40.650	43.600	14.068	11,531,200
2008-12-02	42.410	44.290	41.400	42.790	13.807	11,649,000
2008-12-01	44.770	45.000	40.640	41.320	13.332	12,611,400
2008-11-28	44.700	46.890	44.700	46.300	14.939	5,140,000
2008-11-26	42.850	45.250	41.140	44.670	14.413	10,391,400
2008-11-25	39.350	43.200	38.020	42.570	13.736	15,678,400
2008-11-24	35.130	39.440	34.450	39.150	12.632	13,729,800
2008-11-21	31.480	33.870	30.570	33.710	10.877	14,708,800
2008-11-20	35.330	35.730	29.680	30.380	9.803	17,695,000
2008-11-19	39.200	40.070	35.570	35.910	11.587	10,993,000
2008-11-18	38.790	39.990	37.260	39.620	12.784	9,410,000
2008-11-17	41.440	41.720	38.410	38.680	12.481	6,888,800
2008-11-14	43.430	45.980	41.500	41.770	13.400	7,663,400
2008-11-13	40.950	44.740	38.310	44.440	14.257	11,617,200
2008-11-12	43.420	43.840	40.080	40.560	13.012	8,513,600
2008-11-11	45.640	46.030	43.550	44.130	14.157	8,062,600
2008-11-10	46.950	47.590	45.490	46.280	14.847	6,696,600
2008-11-07	44.670	46.940	44.000	46.290	14.850	6,649,600
2008-11-06	45.000	46.210	43.610	44.320	14.218	9,198,000
2008-11-05	47.810	49.360	45.180	45.470	14.587	8,176,600
2008-11-04	44.400	48.930	43.230	48.520	15.566	11,998,000
2008-11-03	44.030	44.950	42.870	43.880	14.077	5,449,800
2008-10-31	42.930	44.630	40.920	44.280	14.205	10,957,600
2008-10-30	41.680	44.000	41.680	43.160	13.846	11,120,000
2008-10-29	40.630	43.550	39.480	40.550	13.009	9,466,000
2008-10-28	37.330	42.180	36.850	41.670	13.368	11,997,400
2008-10-27	38.650	39.140	35.950	36.210	11.617	9,182,800
2008-10-24	34.000	39.980	32.270	38.870	12.470	10,688,800
2008-10-23	38.010	39.000	33.280	36.310	11.649	11,276,000
2008-10-22	42.110	42.460	37.000	37.240	11.947	10,623,400
2008-10-21	43.840	45.540	42.650	42.970	13.785	7,724,800
2008-10-20	43.560	45.230	42.360	44.310	14.215	6,231,000
2008-10-17	40.000	45.150	40.000	43.140	13.840	9,016,400
2008-10-16	42.110	43.260	38.090	42.310	13.573	11,177,200
2008-10-15	44.930	46.550	40.880	41.710	13.381	9,539,200
2008-10-14	46.360	48.530	44.300	46.070	14.780	13,522,400
2008-10-13	42.430	44.870	39.630	44.000	14.116	11,108,000
2008-10-10	38.000	41.990	32.730	39.500	12.672	21,528,200
2008-10-09	48.510	49.070	37.260	39.700	12.736	23,118,000
2008-10-08	45.010	49.940	42.500	47.960	15.386	10,244,400
2008-10-07	49.150	49.490	46.160	46.700	14.982	8,837,800
2008-10-06	51.190	51.560	45.990	49.150	15.768	10,119,800
2008-10-03	54.640	57.140	52.000	52.120	16.721	6,773,000
2008-10-02	58.320	59.150	53.330	53.870	17.282	7,088,400
2008-10-01	57.710	60.730	56.010	58.020	18.613	6,051,200
2008-09-30	55.940	60.130	54.000	58.750	18.848	7,793,800
2008-09-29	60.610	60.890	51.250	51.250	16.441	8,729,600
2008-09-26	60.000	61.130	59.430	59.880	19.210	5,165,000
2008-09-25	63.190	63.590	60.400	60.400	19.377	5,755,000
2008-09-24	62.350	63.200	60.000	61.600	19.762	4,975,800
2008-09-23	60.070	62.970	59.310	60.850	19.521	4,216,800
2008-09-22	65.220	65.650	59.740	60.430	19.387	5,104,400
2008-09-19	66.540	68.000	59.030	63.580	20.397	14,015,400
2008-09-18	57.270	64.250	56.510	64.250	20.612	17,826,400
2008-09-17	57.990	59.240	55.810	56.460	18.113	14,798,600
2008-09-16	56.250	58.460	55.840	58.410	18.738	13,655,400
2008-09-15	56.660	59.470	56.340	56.720	18.196	15,314,800
2008-09-12	57.230	58.870	57.170	58.600	18.799	9,828,800
2008-09-11	55.610	58.250	55.230	58.110	18.642	9,938,600
2008-09-10	56.470	57.750	55.490	57.000	18.286	7,473,200

← NewerPage 76 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.