Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	56.470	57.750	55.490	57.000	18.286	7,473,200
2008-09-09	57.300	58.170	55.190	56.090	17.994	9,142,800
2008-09-08	59.810	61.550	55.090	57.650	18.495	13,212,800
2008-09-05	56.030	57.760	55.730	57.680	18.504	7,571,000
2008-09-04	57.340	57.600	56.350	56.450	18.110	9,615,000
2008-09-03	57.140	58.010	56.470	57.950	18.591	9,635,000
2008-09-02	57.530	58.500	56.720	57.500	18.447	6,562,600
2008-08-29	57.030	57.890	56.520	56.700	18.190	5,316,600
2008-08-28	56.690	57.510	56.020	57.450	18.431	8,130,800
2008-08-27	54.060	56.440	53.870	56.240	18.042	9,952,800
2008-08-26	54.160	54.340	53.170	53.600	17.195	5,030,400
2008-08-25	54.700	55.090	54.110	54.160	17.375	3,624,000
2008-08-22	54.870	55.450	54.490	55.280	17.734	4,450,800
2008-08-21	53.790	54.930	53.540	54.490	17.481	4,936,400
2008-08-20	54.390	54.590	53.220	54.250	17.404	4,945,200
2008-08-19	54.470	54.550	53.760	54.330	17.430	6,287,400
2008-08-18	55.310	55.670	54.590	54.870	17.603	5,936,800
2008-08-15	55.170	55.730	54.590	55.310	17.667	6,858,800
2008-08-14	55.000	55.430	54.300	54.850	17.520	5,957,400
2008-08-13	55.550	55.780	54.490	54.940	17.549	6,881,400
2008-08-12	55.730	56.220	55.100	55.720	17.798	6,364,400
2008-08-11	55.600	56.920	55.000	56.060	17.907	8,323,200
2008-08-08	54.090	55.990	53.790	55.590	17.756	9,119,800
2008-08-07	53.950	54.980	53.300	53.980	17.242	12,096,200
2008-08-06	55.340	55.530	53.580	54.180	17.306	9,962,400
2008-08-05	55.000	55.760	54.150	55.430	17.705	10,415,400
2008-08-04	54.830	55.460	54.260	54.580	17.434	8,158,200
2008-08-01	55.750	55.850	54.550	55.000	17.568	7,222,200
2008-07-31	54.930	56.340	54.930	55.610	17.763	9,366,000
2008-07-30	56.800	57.110	54.860	55.240	17.645	10,843,000
2008-07-29	54.980	55.770	54.230	55.710	17.795	12,344,800
2008-07-28	55.320	56.290	54.000	54.230	17.322	8,264,400
2008-07-25	53.900	55.830	53.680	54.900	17.536	14,959,000
2008-07-24	57.400	57.400	52.900	53.090	16.958	31,942,200
2008-07-23	61.120	61.120	59.430	60.320	19.267	9,011,200
2008-07-22	59.100	60.790	58.420	60.560	19.344	8,820,000
2008-07-21	60.380	60.380	58.730	59.400	18.973	6,313,600
2008-07-18	60.250	61.360	59.010	60.410	19.296	8,038,400
2008-07-17	61.240	61.670	58.920	59.810	19.104	10,122,000
2008-07-16	58.150	59.660	57.340	59.500	19.005	8,328,400
2008-07-15	60.030	60.040	57.310	57.970	18.517	11,195,400
2008-07-14	61.330	61.680	59.950	60.160	19.216	5,414,600
2008-07-11	60.770	61.860	60.110	60.720	19.395	6,908,000
2008-07-10	61.010	62.200	60.660	61.350	19.596	6,091,000
2008-07-09	62.830	63.090	60.930	61.080	19.510	6,563,200
2008-07-08	61.800	62.940	61.100	62.830	20.069	7,572,400
2008-07-07	62.570	63.460	61.440	61.620	19.682	5,542,200
2008-07-03	62.750	63.350	62.230	62.410	19.935	2,959,200
2008-07-02	63.040	63.630	62.320	62.350	19.916	4,811,000
2008-07-01	62.500	63.380	62.090	62.930	20.101	7,046,400
2008-06-30	63.050	63.510	62.610	62.800	20.059	7,571,200
2008-06-27	63.020	63.840	62.520	63.050	20.139	6,817,800
2008-06-26	63.660	64.700	62.750	62.820	20.066	6,648,600
2008-06-25	63.770	64.780	63.350	63.880	20.404	5,819,800
2008-06-24	64.340	64.830	63.410	63.860	20.398	6,113,800
2008-06-23	65.870	66.000	64.470	64.490	20.599	4,697,400
2008-06-20	66.010	66.470	65.320	65.500	20.922	5,846,000
2008-06-19	65.840	67.000	65.650	66.590	21.270	4,778,200
2008-06-18	65.420	66.520	65.370	65.920	21.056	4,300,800
2008-06-17	67.710	67.710	65.930	65.930	21.059	7,414,000

← NewerPage 77 of 79 · 4,735 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.