Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	82.600	83.210	82.350	82.610	77.912	3,017,900
2023-12-04	82.310	83.330	82.090	82.730	78.026	2,217,300
2023-12-01	82.260	83.090	82.010	82.610	77.912	2,016,200
2023-11-30	81.820	83.030	81.310	82.710	78.007	6,219,400
2023-11-29	82.240	82.510	81.610	81.630	76.988	2,158,200
2023-11-28	82.840	83.030	82.170	82.180	77.507	2,181,200
2023-11-27	82.870	83.100	82.470	82.970	78.252	2,021,500
2023-11-24	82.650	83.450	82.490	82.940	78.224	895,100
2023-11-22	82.020	82.720	81.650	82.430	77.743	1,621,300
2023-11-21	81.320	82.420	81.000	81.900	77.243	1,924,800
2023-11-20	81.230	81.620	80.800	81.170	76.554	2,403,200
2023-11-17	81.290	81.960	81.100	81.770	77.120	1,831,100
2023-11-16	80.550	81.580	80.430	81.110	76.498	2,326,000
2023-11-15	81.720	82.090	80.410	80.420	75.847	2,900,100
2023-11-14	81.500	82.160	81.070	81.820	77.167	2,680,600
2023-11-13	81.130	81.870	80.660	81.430	76.403	1,831,200
2023-11-10	81.230	81.690	81.130	81.480	76.450	1,626,400
2023-11-09	80.320	81.280	80.240	80.900	75.906	1,601,200
2023-11-08	80.960	81.420	80.150	80.320	75.362	2,189,300
2023-11-07	81.360	81.360	80.510	80.980	75.981	2,258,100
2023-11-06	82.230	82.480	80.680	81.400	76.375	2,404,400
2023-11-03	81.970	82.720	81.220	82.230	77.154	2,707,000
2023-11-02	79.050	81.750	78.680	81.730	76.685	3,220,400
2023-11-01	78.300	79.290	77.720	79.050	74.170	3,770,100
2023-10-31	77.560	78.350	77.090	78.110	73.288	6,776,100
2023-10-30	77.000	77.730	76.890	77.400	72.622	2,081,400
2023-10-27	77.320	77.570	75.930	76.490	71.768	2,508,100
2023-10-26	78.490	79.240	77.460	77.520	72.735	2,494,600
2023-10-25	77.970	78.930	77.470	78.260	73.429	2,306,800
2023-10-24	77.670	78.230	77.400	77.760	72.960	1,636,500
2023-10-23	77.750	77.940	77.150	77.160	72.397	1,963,700
2023-10-20	79.310	79.320	76.780	77.580	72.791	3,527,100
2023-10-19	80.200	80.740	79.420	79.550	74.639	2,173,000
2023-10-18	81.260	81.630	80.280	80.350	75.390	2,047,300
2023-10-17	80.890	82.030	80.710	81.400	76.375	1,910,600
2023-10-16	80.570	81.750	80.250	81.090	76.084	2,096,300
2023-10-13	80.260	81.010	79.970	80.250	75.296	1,937,900
2023-10-12	80.000	80.500	79.320	79.860	74.930	2,704,700
2023-10-11	79.010	79.850	78.700	79.800	74.874	3,089,800
2023-10-10	78.190	79.030	78.070	78.820	73.955	3,145,500
2023-10-09	77.600	78.270	77.410	78.190	73.363	1,845,000
2023-10-06	76.440	77.720	76.100	77.600	72.810	2,842,600
2023-10-05	75.940	76.940	75.660	76.440	71.721	1,946,200
2023-10-04	75.360	76.140	74.890	76.070	71.374	2,019,500
2023-10-03	75.650	76.430	75.150	75.430	70.774	2,157,600
2023-10-02	76.630	76.840	75.720	76.470	71.750	2,333,300
2023-09-29	77.700	77.700	76.340	76.750	72.012	2,916,900
2023-09-28	77.120	77.770	76.510	77.670	72.876	2,008,900
2023-09-27	76.570	77.170	75.930	77.030	72.275	2,345,900
2023-09-26	77.230	77.390	76.250	76.440	71.721	1,793,800
2023-09-25	76.100	76.990	76.020	76.790	72.050	1,559,200
2023-09-22	76.140	76.750	75.660	76.310	71.599	1,456,800
2023-09-21	76.990	77.140	76.020	76.160	71.459	2,337,000
2023-09-20	77.530	78.000	77.030	77.150	72.388	1,668,400
2023-09-19	77.100	77.530	76.420	77.370	72.594	2,100,300
2023-09-18	76.490	77.000	75.640	76.920	72.172	2,089,000
2023-09-15	76.800	77.090	76.150	76.510	71.787	5,220,700
2023-09-14	77.000	77.420	76.530	77.310	72.538	2,855,000
2023-09-13	76.520	76.600	76.100	76.390	71.675	2,334,700
2023-09-12	75.670	76.720	75.600	76.270	71.562	1,894,300

← NewerPage 13 of 21 · 1,255 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.