Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	69.650	70.220	68.570	68.760	64.152	2,470,700
2023-06-13	68.720	69.860	68.130	69.400	64.749	3,324,000
2023-06-12	68.750	69.100	68.140	68.740	64.133	1,569,600
2023-06-09	68.310	69.080	68.040	68.970	64.348	1,741,300
2023-06-08	68.240	68.380	67.510	68.210	63.638	1,925,300
2023-06-07	67.730	68.620	67.440	68.400	63.816	1,906,800
2023-06-06	67.450	67.790	67.090	67.670	63.135	1,865,800
2023-06-05	66.900	67.600	66.860	67.130	62.631	1,950,900
2023-06-02	65.420	66.800	65.310	66.600	62.136	2,642,200
2023-06-01	64.670	64.910	64.300	64.690	60.354	2,786,000
2023-05-31	64.990	65.160	64.100	64.210	59.907	4,414,000
2023-05-30	64.520	65.300	64.170	65.240	60.868	2,855,500
2023-05-26	64.550	65.190	64.470	64.490	60.168	2,149,900
2023-05-25	64.540	65.080	64.340	64.610	60.280	1,835,700
2023-05-24	65.500	65.760	64.490	64.560	60.233	2,457,100
2023-05-23	66.700	66.930	66.020	66.040	61.614	1,924,100
2023-05-22	66.840	67.210	66.220	66.580	62.118	1,995,200
2023-05-19	67.450	67.580	66.610	66.880	62.398	2,024,000
2023-05-18	66.190	67.060	65.920	66.910	62.426	1,755,900
2023-05-17	65.540	66.690	65.420	66.190	61.754	2,030,400
2023-05-16	65.620	65.790	65.010	65.160	60.793	1,751,300
2023-05-15	66.130	66.400	65.800	66.090	61.269	2,010,900
2023-05-12	66.800	67.090	65.590	66.110	61.287	1,688,600
2023-05-11	66.110	66.770	65.810	66.670	61.806	2,324,000
2023-05-10	67.570	67.790	66.140	66.720	61.853	2,187,900
2023-05-09	67.530	67.890	67.040	67.420	62.502	1,440,000
2023-05-08	68.060	68.280	67.570	67.640	62.706	1,620,500
2023-05-05	67.690	68.270	67.010	67.590	62.659	2,460,800
2023-05-04	66.890	66.900	65.170	66.820	61.945	3,509,700
2023-05-03	68.840	69.160	67.330	67.360	62.446	2,025,800
2023-05-02	69.570	69.620	68.120	68.640	63.633	3,025,700
2023-05-01	69.850	70.690	69.220	70.360	65.227	2,877,100
2023-04-28	69.430	70.370	68.530	69.850	64.754	4,197,900
2023-04-27	65.600	69.570	64.940	69.470	64.402	3,767,000
2023-04-26	65.280	65.930	64.890	65.390	60.620	2,768,900
2023-04-25	65.810	66.190	65.280	65.770	60.972	2,350,900
2023-04-24	65.910	66.340	65.800	66.080	61.259	1,868,900
2023-04-21	66.440	66.490	65.040	65.980	61.167	2,276,100
2023-04-20	66.900	67.080	66.190	66.480	61.630	1,621,800
2023-04-19	67.110	67.300	66.660	66.940	62.057	1,862,100
2023-04-18	66.650	67.150	66.390	66.890	62.010	2,100,400
2023-04-17	65.940	66.590	65.310	66.570	61.714	2,283,600
2023-04-14	66.550	66.900	65.820	66.210	61.380	2,078,700
2023-04-13	65.780	66.460	65.610	66.300	61.463	2,643,000
2023-04-12	65.980	66.510	65.530	65.980	61.167	2,309,200
2023-04-11	65.000	65.990	64.880	65.710	60.916	1,888,800
2023-04-10	64.310	64.980	64.060	64.970	60.230	1,784,900
2023-04-06	64.610	64.800	64.120	64.560	59.850	2,355,700
2023-04-05	63.480	64.740	63.080	64.460	59.758	2,229,900
2023-04-04	65.100	65.100	63.460	63.910	59.248	1,915,400
2023-04-03	64.450	65.180	64.080	64.660	59.943	2,457,300
2023-03-31	64.510	64.670	64.000	64.520	59.813	2,709,800
2023-03-30	64.670	64.790	63.910	64.290	59.600	1,905,000
2023-03-29	64.340	64.480	63.720	64.290	59.600	1,682,800
2023-03-28	63.270	63.630	62.950	63.560	58.923	1,667,400
2023-03-27	63.760	64.100	62.930	63.110	58.506	2,321,100
2023-03-24	61.760	63.000	61.300	62.880	58.293	2,163,600
2023-03-23	62.820	63.520	62.170	62.530	57.968	2,193,900
2023-03-22	64.810	64.970	63.120	63.130	58.525	2,015,900
2023-03-21	64.680	65.160	64.470	64.700	59.980	2,911,600

← NewerPage 15 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.