Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	61.760	63.790	61.170	63.380	58.756	3,125,300
2023-03-17	62.220	62.220	60.690	61.290	56.819	7,354,500
2023-03-16	60.650	62.850	60.320	62.480	57.922	3,083,900
2023-03-15	61.360	61.660	60.200	61.240	56.773	3,520,700
2023-03-14	63.430	64.080	62.580	63.120	58.515	3,372,700
2023-03-13	62.650	63.660	61.700	62.160	57.625	5,132,800
2023-03-10	64.350	65.060	63.740	64.030	59.359	3,614,900
2023-03-09	66.230	66.500	64.530	64.840	60.110	3,232,300
2023-03-08	67.160	67.210	65.540	66.120	61.297	2,332,200
2023-03-07	68.340	68.380	66.760	67.060	62.168	1,876,500
2023-03-06	68.370	68.790	68.140	68.220	63.243	2,146,800
2023-03-03	67.290	68.600	67.200	68.440	63.447	1,850,400
2023-03-02	67.800	67.990	66.750	67.560	62.631	1,984,200
2023-03-01	68.190	69.220	67.930	68.120	63.151	2,466,500
2023-02-28	68.430	68.750	68.020	68.150	63.178	3,066,800
2023-02-27	68.680	69.140	68.110	68.230	63.253	1,764,700
2023-02-24	67.590	68.790	67.520	68.570	63.568	1,814,700
2023-02-23	68.630	69.120	67.600	68.000	63.039	1,997,900
2023-02-22	68.110	68.610	67.820	68.360	63.373	2,030,700
2023-02-21	68.960	69.130	67.830	68.130	63.160	1,859,200
2023-02-17	69.000	69.550	68.950	69.370	64.309	1,770,600
2023-02-16	68.660	69.730	68.520	69.130	64.087	1,699,600
2023-02-15	68.840	69.320	68.610	69.270	64.217	1,621,400
2023-02-14	70.360	70.590	69.170	69.210	64.161	2,497,700
2023-02-13	69.810	71.130	69.600	71.010	65.440	2,268,700
2023-02-10	69.640	69.940	69.430	69.880	64.399	1,674,700
2023-02-09	70.910	71.140	69.550	69.630	64.169	1,900,700
2023-02-08	69.610	70.890	69.260	70.460	64.934	2,220,100
2023-02-07	69.070	70.260	69.040	69.950	64.464	2,203,500
2023-02-06	69.190	69.730	68.650	69.580	64.123	2,183,100
2023-02-03	68.610	69.860	68.590	69.390	63.947	3,333,400
2023-02-02	73.560	73.560	68.360	68.900	63.496	5,568,800
2023-02-01	73.350	73.750	72.640	73.280	67.532	3,162,800
2023-01-31	73.030	73.570	72.290	73.500	67.735	4,730,100
2023-01-30	72.650	73.600	72.110	73.040	67.311	1,777,000
2023-01-27	72.980	73.270	72.560	72.910	67.191	2,350,800
2023-01-26	73.200	73.370	72.020	72.960	67.237	2,882,000
2023-01-25	72.450	73.110	72.190	73.090	67.357	2,451,200
2023-01-24	72.120	72.820	70.800	72.800	67.090	2,339,600
2023-01-23	71.040	72.040	70.780	71.540	65.929	2,487,600
2023-01-20	70.980	71.110	70.030	71.050	65.477	8,969,500
2023-01-19	71.600	71.800	70.670	70.680	65.136	2,393,700
2023-01-18	72.390	72.940	71.780	71.880	66.242	2,548,600
2023-01-17	72.910	73.080	72.130	72.440	66.758	3,291,900
2023-01-13	71.320	72.910	70.720	72.850	67.136	1,981,000
2023-01-12	72.130	72.410	71.550	71.800	66.168	2,054,800
2023-01-11	71.980	72.290	71.400	71.910	66.270	2,491,800
2023-01-10	71.740	72.250	71.350	72.000	66.353	2,109,900
2023-01-09	73.500	73.650	71.430	71.450	65.846	3,401,400
2023-01-06	72.150	74.020	71.500	73.840	68.048	3,174,600
2023-01-05	71.800	72.110	71.200	71.500	65.892	2,819,100
2023-01-04	72.220	72.440	71.670	71.920	66.279	3,503,700
2023-01-03	71.980	72.340	71.180	71.580	65.966	3,314,300
2022-12-30	71.660	72.160	71.430	71.940	66.297	1,422,300
2022-12-29	71.770	72.380	71.610	72.080	66.426	1,588,400
2022-12-28	72.500	72.500	71.460	71.470	65.864	1,618,900
2022-12-27	72.000	72.620	71.750	72.240	66.574	1,699,400
2022-12-23	70.910	71.810	70.910	71.750	66.122	1,471,200
2022-12-22	71.390	71.500	70.290	70.910	65.348	2,236,900
2022-12-21	71.210	72.200	70.730	71.460	65.855	2,670,900

← NewerPage 16 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.