Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	69.240	70.820	69.160	70.660	65.118	3,429,000
2022-12-19	69.230	69.770	68.430	68.920	63.514	2,867,700
2022-12-16	68.420	69.290	68.290	69.020	63.606	7,069,500
2022-12-15	69.630	69.790	68.840	69.330	63.892	2,698,200
2022-12-14	70.770	71.560	70.060	70.390	64.869	2,635,400
2022-12-13	71.880	72.070	70.230	70.670	65.127	3,011,900
2022-12-12	69.900	70.920	69.370	70.820	65.265	2,524,700
2022-12-09	70.050	70.670	69.790	69.960	64.473	1,734,000
2022-12-08	71.600	71.680	70.080	70.320	64.805	2,381,500
2022-12-07	70.840	72.020	70.390	71.200	65.616	2,171,500
2022-12-06	71.050	71.420	70.440	71.090	65.514	2,414,300
2022-12-05	71.810	71.900	70.700	71.040	65.468	2,384,000
2022-12-02	71.480	72.390	70.980	72.340	66.666	1,892,300
2022-12-01	72.450	72.480	71.610	71.910	66.270	2,177,700
2022-11-30	70.570	72.440	69.900	71.930	66.288	5,708,900
2022-11-29	70.460	71.300	70.460	70.880	65.321	3,089,100
2022-11-28	71.890	72.310	70.800	70.990	65.422	2,792,600
2022-11-25	72.190	72.700	72.100	72.500	66.814	1,048,100
2022-11-23	71.740	72.540	71.570	72.000	66.353	1,882,600
2022-11-22	71.710	72.430	71.030	71.990	66.344	3,042,100
2022-11-21	70.910	71.490	70.620	71.370	65.772	2,484,400
2022-11-18	71.410	71.930	70.550	70.940	65.376	3,031,500
2022-11-17	70.010	70.690	69.800	70.590	65.053	1,875,100
2022-11-16	70.680	71.370	70.470	70.810	65.256	2,649,600
2022-11-15	69.120	70.760	69.120	70.230	64.722	3,743,500
2022-11-14	70.160	70.790	68.690	68.710	62.952	4,359,500
2022-11-11	70.250	70.710	69.300	70.300	64.409	3,278,900
2022-11-10	69.000	70.100	68.290	69.970	64.107	3,500,400
2022-11-09	68.230	68.900	67.460	67.520	61.862	3,055,100
2022-11-08	67.520	68.480	66.900	67.980	62.283	2,100,400
2022-11-07	67.390	67.940	66.750	67.820	62.137	2,011,900
2022-11-04	66.890	67.920	66.310	67.180	61.550	2,906,400
2022-11-03	65.950	66.360	65.390	65.970	60.442	2,881,100
2022-11-02	66.560	68.120	66.230	66.690	61.101	3,970,400
2022-11-01	64.970	66.880	64.360	66.810	61.211	3,874,700
2022-10-31	64.620	65.310	64.200	65.110	59.654	5,193,600
2022-10-28	63.010	64.820	62.890	64.790	59.361	2,583,400
2022-10-27	62.400	63.320	62.360	62.700	57.446	2,345,800
2022-10-26	62.310	62.900	61.910	61.960	56.768	2,276,300
2022-10-25	61.410	62.140	61.270	61.950	56.759	2,461,900
2022-10-24	61.180	62.190	60.950	61.880	56.695	2,352,900
2022-10-21	59.330	61.060	59.180	60.970	55.861	2,486,000
2022-10-20	60.000	60.330	58.920	59.150	54.193	2,243,700
2022-10-19	59.950	60.500	59.460	60.140	55.100	1,765,300
2022-10-18	60.700	60.890	59.470	60.190	55.146	2,283,700
2022-10-17	60.040	60.450	59.270	59.630	54.633	2,361,500
2022-10-14	60.010	60.810	58.970	59.130	54.175	2,437,400
2022-10-13	56.600	59.850	56.260	59.690	54.688	2,639,200
2022-10-12	58.020	58.470	57.390	57.410	52.599	2,034,600
2022-10-11	57.800	58.990	57.690	58.100	53.231	2,595,700
2022-10-10	58.210	58.890	57.500	58.020	53.158	1,946,300
2022-10-07	58.800	58.980	57.310	57.690	52.856	2,404,300
2022-10-06	59.360	59.760	59.040	59.140	54.184	1,811,800
2022-10-05	59.320	60.020	59.200	59.670	54.670	1,659,400
2022-10-04	58.460	60.050	58.160	60.010	54.981	2,381,000
2022-10-03	56.880	58.050	56.120	57.860	53.011	2,319,600
2022-09-30	56.790	57.440	56.070	56.200	51.491	2,931,800
2022-09-29	56.840	57.100	56.040	56.580	51.839	2,435,600
2022-09-28	56.380	57.580	56.110	57.210	52.416	2,526,700
2022-09-27	57.320	57.500	56.030	56.570	51.830	2,277,200

← NewerPage 17 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.