Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	57.400	57.920	56.570	56.830	52.068	2,511,700
2022-09-23	58.110	58.350	57.070	57.790	52.947	2,711,100
2022-09-22	60.150	60.150	58.610	58.670	53.754	2,441,600
2022-09-21	61.000	61.200	59.790	59.790	54.780	2,754,100
2022-09-20	60.080	60.720	59.700	60.530	55.458	2,580,300
2022-09-19	58.950	60.380	58.770	60.370	55.311	1,803,800
2022-09-16	59.420	59.590	58.620	59.500	54.514	7,803,100
2022-09-15	60.230	60.390	59.490	59.560	54.569	3,436,300
2022-09-14	60.840	61.160	59.660	60.130	55.091	4,152,100
2022-09-13	61.630	61.900	60.640	60.790	55.696	3,448,200
2022-09-12	62.000	62.800	61.910	62.500	57.263	2,099,300
2022-09-09	62.000	62.300	61.750	61.880	56.695	2,154,300
2022-09-08	60.770	61.760	60.090	61.670	56.502	3,072,200
2022-09-07	59.310	60.980	59.260	60.860	55.760	2,838,500
2022-09-06	59.560	59.770	59.030	59.530	54.541	3,117,600
2022-09-02	59.990	60.810	59.160	59.400	54.422	2,401,600
2022-09-01	59.470	59.560	58.540	59.520	54.532	2,716,900
2022-08-31	60.220	60.520	59.390	59.420	54.441	2,752,000
2022-08-30	60.780	61.060	60.030	60.130	55.091	1,819,200
2022-08-29	60.300	61.270	60.170	60.820	55.723	2,019,400
2022-08-26	62.470	62.570	60.830	60.870	55.769	1,999,300
2022-08-25	61.720	62.260	61.560	62.240	57.024	1,482,800
2022-08-24	61.590	61.780	61.200	61.550	56.392	1,694,700
2022-08-23	61.900	62.280	61.480	61.590	56.429	2,290,200
2022-08-22	62.930	63.150	62.040	62.210	56.630	2,354,100
2022-08-19	64.440	64.500	63.410	63.680	57.969	2,246,600
2022-08-18	64.000	64.660	63.780	64.550	58.761	1,703,500
2022-08-17	63.360	64.190	63.290	63.900	58.169	1,721,800
2022-08-16	63.870	64.350	63.680	63.990	58.251	2,543,000
2022-08-15	63.410	64.400	63.320	64.070	58.324	1,769,700
2022-08-12	62.730	64.060	62.660	64.030	58.287	2,090,700
2022-08-11	62.190	62.960	62.050	62.640	57.022	2,205,000
2022-08-10	61.150	61.840	60.830	61.710	56.175	1,995,600
2022-08-09	59.790	60.660	59.480	60.420	55.001	1,978,300
2022-08-08	60.000	60.200	59.510	59.580	54.236	2,257,600
2022-08-05	59.430	59.750	59.160	59.430	54.100	2,123,000
2022-08-04	59.270	59.500	59.010	59.170	53.863	2,642,900
2022-08-03	58.720	59.160	57.910	59.010	53.717	3,137,300
2022-08-02	58.410	59.970	57.540	58.740	53.472	5,509,500
2022-08-01	56.840	56.950	56.050	56.710	51.624	2,515,400
2022-07-29	56.600	57.540	56.350	57.300	52.161	3,758,900
2022-07-28	55.890	56.480	55.220	56.420	51.360	2,181,100
2022-07-27	55.780	56.340	55.300	56.000	50.977	1,819,700
2022-07-26	55.890	56.360	55.460	55.640	50.650	1,969,800
2022-07-25	55.700	56.270	55.480	56.060	51.032	1,505,800
2022-07-22	55.220	55.610	54.750	55.280	50.322	1,802,400
2022-07-21	54.700	55.090	54.010	55.030	50.094	1,824,900
2022-07-20	54.620	55.080	54.370	54.700	49.794	2,495,000
2022-07-19	54.930	55.420	54.630	54.970	50.040	3,283,400
2022-07-18	54.660	55.210	53.940	54.170	49.312	1,893,300
2022-07-15	54.040	54.580	53.750	54.310	49.439	2,038,500
2022-07-14	53.270	53.900	53.040	53.450	48.656	2,175,800
2022-07-13	55.370	55.370	54.070	54.590	49.694	2,084,200
2022-07-12	55.700	56.900	55.220	55.740	50.741	1,948,300
2022-07-11	56.130	56.670	55.700	56.040	51.014	2,060,500
2022-07-08	56.750	56.800	56.200	56.250	51.205	1,814,200
2022-07-07	56.510	56.960	56.220	56.350	51.296	2,304,900
2022-07-06	55.100	56.200	54.800	55.940	50.923	2,242,900
2022-07-05	55.160	55.520	54.130	55.520	50.540	2,079,200
2022-07-01	55.320	56.310	55.110	56.240	51.196	2,294,200

← NewerPage 18 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.