Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	67.090	67.570	66.410	67.490	21.557	4,297,800
2008-06-13	66.830	67.410	66.160	67.410	21.532	5,454,200
2008-06-12	66.360	67.000	65.860	66.520	21.248	5,477,200
2008-06-11	65.750	66.580	65.610	65.900	21.050	5,965,600
2008-06-10	65.340	66.630	65.340	66.140	21.126	4,340,600
2008-06-09	65.500	66.360	65.280	65.940	21.062	4,936,200
2008-06-06	66.940	67.310	65.270	65.440	20.903	5,925,600
2008-06-05	66.420	67.770	66.090	67.600	21.593	4,933,800
2008-06-04	66.170	66.850	65.950	66.310	21.181	4,724,000
2008-06-03	66.410	66.900	65.260	66.250	21.161	5,155,600
2008-06-02	67.000	67.190	65.690	66.050	21.098	3,812,200
2008-05-30	67.790	67.790	66.750	67.130	21.442	4,849,800
2008-05-29	66.660	67.600	66.500	67.450	21.545	2,981,400
2008-05-28	66.940	67.230	65.930	66.650	21.289	3,471,000
2008-05-27	66.320	66.910	66.130	66.630	21.283	3,950,200
2008-05-23	67.140	67.160	66.160	66.160	21.133	3,537,400
2008-05-22	66.410	67.420	66.300	67.330	21.506	3,813,600
2008-05-21	67.070	67.740	66.360	66.450	21.225	5,452,000
2008-05-20	66.870	67.390	66.870	67.110	21.436	4,380,800
2008-05-19	67.590	68.220	67.150	67.470	21.551	3,010,200
2008-05-16	67.720	67.920	67.010	67.470	21.474	4,871,400
2008-05-15	66.670	67.470	66.260	67.470	21.474	6,065,400
2008-05-14	66.660	67.170	66.230	66.500	21.166	5,926,400
2008-05-13	67.270	67.270	66.230	66.230	21.080	4,045,800
2008-05-12	65.850	67.060	65.740	67.000	21.325	2,734,600
2008-05-09	65.510	66.640	65.010	65.710	20.914	2,537,400
2008-05-08	66.390	66.620	65.610	65.840	20.956	4,070,200
2008-05-07	67.170	67.650	65.910	66.010	21.010	12,279,000
2008-05-06	66.520	67.170	65.630	67.000	21.325	7,074,800
2008-05-05	67.230	67.330	66.440	66.880	21.287	5,302,400
2008-05-02	67.720	68.200	66.630	67.140	21.369	4,359,000
2008-05-01	66.710	67.590	66.350	67.210	21.392	5,324,400
2008-04-30	67.420	67.500	66.290	66.670	21.220	6,445,000
2008-04-29	67.620	67.690	66.440	67.160	21.376	5,927,800
2008-04-28	67.530	68.790	67.530	68.220	21.713	5,367,000
2008-04-25	67.870	67.900	67.170	67.720	21.554	4,757,000
2008-04-24	66.260	68.190	66.260	67.670	21.538	8,409,200
2008-04-23	65.750	65.810	64.550	65.080	20.714	8,385,400
2008-04-22	67.020	67.130	65.600	65.810	20.946	6,076,400
2008-04-21	67.690	67.880	66.700	67.170	21.379	3,871,400
2008-04-18	68.650	68.810	67.460	67.880	21.605	6,466,800
2008-04-17	67.730	67.900	66.870	67.400	21.452	5,524,400
2008-04-16	67.200	67.830	66.750	67.800	21.579	4,035,800
2008-04-15	66.420	66.930	65.720	66.510	21.169	3,757,200
2008-04-14	66.320	66.800	65.570	65.860	20.962	4,013,200
2008-04-11	65.530	66.860	65.530	66.210	21.073	3,960,000
2008-04-10	66.590	67.270	65.910	66.390	21.131	5,586,800
2008-04-09	65.730	66.600	65.410	66.340	21.115	6,099,200
2008-04-08	65.040	66.310	65.020	66.060	21.026	7,172,000
2008-04-07	65.700	66.200	65.130	65.370	20.806	5,272,400
2008-04-04	65.230	65.740	64.800	65.100	20.720	6,352,200
2008-04-03	64.500	65.890	64.500	65.260	20.771	9,231,800
2008-04-02	65.500	66.690	65.500	66.040	21.019	9,700,400
2008-04-01	65.370	66.950	65.370	66.820	21.268	7,358,600
2008-03-31	64.320	65.290	63.770	64.950	20.672	7,227,800
2008-03-28	64.270	64.880	63.660	64.320	20.472	5,950,200
2008-03-27	64.430	64.850	63.750	63.890	20.335	5,472,400
2008-03-26	64.310	65.000	63.830	64.160	20.421	6,041,200
2008-03-25	64.100	64.970	63.550	64.520	20.535	5,946,000
2008-03-24	64.540	65.000	63.460	63.950	20.354	6,296,600

← NewerPage 78 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.