Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	75.130	75.930	75.010	75.590	70.924	1,880,600
2023-09-08	74.740	74.940	74.270	74.830	70.211	2,035,400
2023-09-07	73.790	75.290	73.790	74.650	70.042	3,171,100
2023-09-06	74.030	74.440	73.620	74.230	69.648	2,240,900
2023-09-05	74.610	75.480	74.170	74.200	69.620	2,680,200
2023-09-01	74.830	75.210	74.640	74.770	70.155	1,758,300
2023-08-31	74.840	75.420	74.470	74.570	69.967	2,774,400
2023-08-30	74.990	75.530	74.650	74.680	70.070	1,918,100
2023-08-29	74.800	74.850	73.950	74.660	70.051	1,476,400
2023-08-28	74.180	74.910	73.800	74.580	69.976	1,419,200
2023-08-25	74.530	74.700	73.730	74.250	69.667	1,550,100
2023-08-24	73.000	74.570	72.950	74.310	69.723	2,029,700
2023-08-23	73.580	73.580	72.780	73.170	68.653	2,482,700
2023-08-22	74.030	74.320	73.360	73.390	68.860	1,522,000
2023-08-21	74.910	75.010	74.180	74.450	69.460	2,053,300
2023-08-18	74.940	75.690	74.470	74.850	69.833	2,864,400
2023-08-17	76.180	76.700	75.550	75.610	70.542	1,664,700
2023-08-16	75.510	76.410	75.510	75.830	70.748	1,608,000
2023-08-15	76.100	76.200	75.630	75.730	70.654	1,934,500
2023-08-14	76.470	76.830	76.120	76.640	71.503	1,817,700
2023-08-11	75.580	76.530	75.420	76.450	71.326	1,676,400
2023-08-10	76.080	76.790	75.470	75.710	70.636	1,850,100
2023-08-09	77.300	77.300	75.570	75.670	70.598	2,995,800
2023-08-08	77.290	77.550	76.530	77.060	71.895	3,302,700
2023-08-07	77.110	78.430	77.060	77.950	72.726	2,302,500
2023-08-04	77.360	78.220	76.530	76.850	71.699	2,607,800
2023-08-03	76.570	77.330	75.680	77.050	71.886	2,800,600
2023-08-02	74.400	77.330	73.000	76.240	71.130	5,006,700
2023-08-01	72.440	72.680	72.090	72.110	67.277	2,210,100
2023-07-31	72.440	72.800	71.970	72.340	67.492	2,987,200
2023-07-28	72.460	72.700	71.970	72.390	67.538	1,800,100
2023-07-27	72.960	73.070	72.050	72.060	67.230	2,160,100
2023-07-26	72.580	73.260	72.140	72.770	67.893	1,873,900
2023-07-25	72.270	72.610	72.030	72.500	67.641	2,013,400
2023-07-24	72.470	73.050	72.280	72.460	67.604	1,590,100
2023-07-21	72.580	72.820	72.010	72.410	67.557	2,199,000
2023-07-20	71.660	72.420	71.350	72.390	67.538	1,799,300
2023-07-19	70.720	71.450	70.440	71.320	66.540	1,883,900
2023-07-18	70.480	71.150	69.920	70.940	66.185	1,643,000
2023-07-17	69.390	70.810	69.000	70.380	65.663	1,525,200
2023-07-14	70.090	70.200	69.110	69.580	64.917	1,686,100
2023-07-13	69.910	70.250	69.590	69.950	65.262	1,826,800
2023-07-12	70.990	71.050	70.010	70.250	65.542	2,404,500
2023-07-11	69.620	70.560	69.580	70.500	65.775	2,255,200
2023-07-10	70.040	70.220	69.320	69.570	64.907	2,174,700
2023-07-07	69.510	70.650	69.020	70.040	65.346	2,608,400
2023-07-06	69.460	69.740	69.090	69.640	64.973	2,383,000
2023-07-05	69.460	70.160	69.210	69.910	65.225	2,407,700
2023-07-03	69.600	70.560	69.460	70.190	65.486	952,900
2023-06-30	69.440	70.000	69.260	69.800	65.122	1,890,400
2023-06-29	68.450	69.220	68.340	69.120	64.487	1,489,300
2023-06-28	68.160	68.530	67.670	68.380	63.797	2,125,600
2023-06-27	67.780	68.710	67.120	68.500	63.909	1,491,000
2023-06-26	67.160	67.960	67.020	67.580	63.051	1,627,000
2023-06-23	67.230	67.660	66.910	67.140	62.640	2,967,700
2023-06-22	67.520	67.710	67.100	67.540	63.013	1,807,300
2023-06-21	67.200	67.970	66.580	67.530	63.004	2,960,500
2023-06-20	68.920	69.000	67.720	67.800	63.256	2,914,900
2023-06-16	69.880	70.280	69.320	69.430	64.777	5,587,600
2023-06-15	68.670	69.830	68.500	69.760	65.085	2,095,600

← NewerPage 14 of 79 · 4,730 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.