Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	63.610	64.350	63.270	63.770	57.637	1,864,500
2022-04-04	64.620	64.660	63.280	63.610	57.493	1,882,700
2022-04-01	64.870	65.170	64.220	64.840	58.604	2,164,000
2022-03-31	65.450	66.020	64.370	64.390	58.198	3,032,200
2022-03-30	65.380	65.830	65.020	65.500	59.201	1,909,700
2022-03-29	65.820	66.110	64.770	65.320	59.038	1,678,200
2022-03-28	65.310	65.320	64.550	65.280	59.002	1,851,800
2022-03-25	64.270	65.540	64.230	65.530	59.228	1,921,000
2022-03-24	63.900	64.550	63.810	64.490	58.288	1,246,200
2022-03-23	64.200	64.470	63.720	63.740	57.610	1,865,100
2022-03-22	64.000	64.810	63.880	64.460	58.261	2,456,900
2022-03-21	63.410	63.720	62.990	63.400	57.303	2,013,600
2022-03-18	62.740	63.090	61.910	62.950	56.896	6,150,500
2022-03-17	62.030	62.900	61.700	62.900	56.851	2,120,200
2022-03-16	61.970	62.640	61.300	62.620	56.598	3,006,600
2022-03-15	61.150	61.530	60.550	61.260	55.369	2,168,100
2022-03-14	60.740	61.440	60.210	60.840	54.989	2,212,300
2022-03-11	60.380	60.810	59.900	59.960	54.194	2,228,600
2022-03-10	59.730	60.110	59.250	59.960	54.194	2,485,100
2022-03-09	60.750	61.240	60.180	60.390	54.582	2,940,400
2022-03-08	59.680	61.010	59.130	59.230	53.534	3,079,300
2022-03-07	59.370	59.690	58.900	59.030	53.353	3,528,500
2022-03-04	59.930	60.600	59.480	60.100	54.320	2,803,700
2022-03-03	60.380	61.290	60.200	61.160	55.278	3,214,400
2022-03-02	59.080	60.460	58.600	60.140	54.356	2,957,000
2022-03-01	60.530	60.810	58.260	58.480	52.856	3,746,800
2022-02-28	60.290	61.520	59.750	61.090	55.215	3,516,500
2022-02-25	60.190	62.130	59.770	61.950	55.992	3,774,400
2022-02-24	59.920	59.990	58.500	59.620	53.886	4,712,800
2022-02-23	63.050	63.330	61.490	61.590	55.667	2,649,600
2022-02-22	63.210	63.320	62.280	62.770	56.733	2,703,200
2022-02-18	62.870	63.680	62.870	63.170	57.095	4,966,800
2022-02-17	63.860	64.170	62.970	63.200	57.122	3,380,600
2022-02-16	64.230	64.860	63.960	64.520	58.315	3,022,300
2022-02-15	64.500	65.040	64.340	64.560	58.351	2,648,700
2022-02-14	65.120	65.590	63.710	64.220	57.682	4,035,800
2022-02-11	65.480	66.550	64.910	65.310	58.661	4,311,200
2022-02-10	65.810	66.970	65.500	65.550	58.877	4,416,100
2022-02-09	66.220	66.550	65.940	66.040	59.317	2,597,400
2022-02-08	65.730	66.310	65.240	66.040	59.317	3,520,100
2022-02-07	64.860	65.860	64.640	65.270	58.626	3,251,600
2022-02-04	63.670	65.270	63.490	64.690	58.105	3,633,100
2022-02-03	63.690	64.000	62.600	63.750	57.260	3,899,000
2022-02-02	62.900	63.870	62.700	63.690	57.206	4,037,800
2022-02-01	62.630	63.140	62.170	62.890	56.488	4,251,400
2022-01-31	61.930	62.890	61.560	62.820	56.425	5,175,500
2022-01-28	61.660	62.370	60.890	62.350	56.003	2,936,000
2022-01-27	62.690	63.610	61.410	61.890	55.590	3,478,900
2022-01-26	62.370	63.220	61.550	62.160	55.832	3,617,300
2022-01-25	60.880	62.380	59.820	61.900	55.599	3,705,400
2022-01-24	60.160	61.690	59.420	61.480	55.221	5,200,700
2022-01-21	61.920	61.920	60.710	60.860	54.664	6,141,100
2022-01-20	62.970	63.350	61.820	61.900	55.599	3,116,800
2022-01-19	63.770	63.960	62.710	62.760	56.371	2,939,800
2022-01-18	63.980	64.140	63.170	63.660	57.179	2,691,300
2022-01-14	62.810	64.080	62.450	64.060	57.539	2,791,500
2022-01-13	63.620	64.220	63.210	63.430	56.973	2,989,900
2022-01-12	63.450	63.890	63.140	63.340	56.892	3,007,100
2022-01-11	62.960	63.240	62.410	63.220	56.784	2,594,100
2022-01-10	62.600	62.930	62.120	62.910	56.506	5,676,400

← NewerPage 20 of 79 · 4,731 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.