Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	55.320	56.310	55.110	56.240	51.196	2,294,200
2022-06-30	54.870	55.960	54.470	55.330	50.367	2,691,300
2022-06-29	56.140	56.360	55.390	55.460	50.486	1,987,200
2022-06-28	56.620	57.190	55.870	55.900	50.886	2,327,900
2022-06-27	55.970	56.030	55.320	55.890	50.877	1,927,500
2022-06-24	54.010	55.930	53.710	55.790	50.786	3,295,600
2022-06-23	54.140	54.480	53.170	53.650	48.838	1,954,800
2022-06-22	53.340	54.240	53.340	53.960	49.120	2,056,900
2022-06-21	54.150	54.410	53.440	54.180	49.321	2,269,000
2022-06-17	53.070	53.650	52.480	53.050	48.292	5,257,700
2022-06-16	53.240	53.250	52.070	53.010	48.256	3,798,200
2022-06-15	54.220	54.870	53.430	54.230	49.366	2,650,800
2022-06-14	54.060	54.570	53.280	53.710	48.893	2,138,700
2022-06-13	54.700	54.850	53.490	53.740	48.920	3,068,300
2022-06-10	56.300	56.510	55.620	55.630	50.641	2,392,000
2022-06-09	58.750	58.750	57.420	57.430	52.279	1,865,100
2022-06-08	59.030	59.440	58.590	58.720	53.453	1,838,100
2022-06-07	58.870	59.680	58.580	59.630	54.282	2,309,300
2022-06-06	59.400	59.730	58.750	59.160	53.854	1,803,100
2022-06-03	59.280	59.550	58.680	58.820	53.544	2,239,100
2022-06-02	59.670	59.890	58.840	59.690	54.336	2,195,700
2022-06-01	60.630	60.840	59.200	59.810	54.446	2,281,300
2022-05-31	59.910	60.960	59.400	60.570	55.137	8,137,000
2022-05-27	59.310	60.480	58.980	60.410	54.992	3,038,100
2022-05-26	58.330	59.390	57.860	59.120	53.818	2,895,500
2022-05-25	57.010	58.240	56.910	57.800	52.616	4,087,600
2022-05-24	56.310	57.190	55.620	57.080	51.961	2,803,500
2022-05-23	55.970	56.980	55.510	56.530	51.460	2,348,100
2022-05-20	55.670	55.960	54.180	55.090	50.149	4,413,400
2022-05-19	55.710	56.550	54.930	55.600	50.613	2,512,800
2022-05-18	56.910	56.970	56.160	56.320	51.269	2,728,000
2022-05-17	56.820	57.500	56.480	57.240	52.106	1,911,000
2022-05-16	56.280	56.520	55.510	56.190	50.786	2,537,500
2022-05-13	56.330	56.700	55.840	56.280	50.868	3,062,000
2022-05-12	56.810	56.990	55.120	56.110	50.714	2,608,500
2022-05-11	57.710	58.340	56.770	56.880	51.410	2,353,500
2022-05-10	58.060	58.840	56.760	57.340	51.826	2,557,200
2022-05-09	57.750	58.160	57.100	57.560	52.024	3,130,100
2022-05-06	57.880	58.490	57.430	58.230	52.630	3,073,900
2022-05-05	58.950	59.310	57.520	58.030	52.449	2,423,300
2022-05-04	57.750	59.780	57.690	59.680	53.941	2,432,400
2022-05-03	57.710	58.780	57.320	57.920	52.350	2,758,800
2022-05-02	57.780	58.190	56.330	57.300	51.789	3,250,500
2022-04-29	59.060	59.190	57.070	57.280	51.771	5,062,700
2022-04-28	60.500	60.500	57.760	59.260	53.561	4,294,300
2022-04-27	61.120	61.610	60.340	60.820	54.971	3,204,500
2022-04-26	61.680	62.310	60.740	60.770	54.926	2,334,400
2022-04-25	62.700	62.800	60.840	62.400	56.399	3,654,200
2022-04-22	65.230	65.360	63.300	63.370	57.276	2,706,000
2022-04-21	67.000	67.200	65.420	65.500	59.201	2,495,400
2022-04-20	65.600	66.900	65.160	66.620	60.213	3,368,200
2022-04-19	65.640	65.960	64.860	65.490	59.192	2,393,500
2022-04-18	65.110	65.890	65.110	65.520	59.219	1,983,100
2022-04-14	64.970	65.580	64.570	65.330	59.047	1,723,000
2022-04-13	64.630	65.170	64.110	64.990	58.740	1,842,300
2022-04-12	65.290	65.950	64.530	64.890	58.650	1,880,200
2022-04-11	65.750	66.290	65.090	65.190	58.921	1,929,600
2022-04-08	65.560	66.030	65.310	65.520	59.219	2,412,800
2022-04-07	64.890	65.540	63.890	65.170	58.903	2,607,500
2022-04-06	63.880	65.220	63.480	65.070	58.812	3,471,500

← NewerPage 19 of 21 · 1,256 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.