Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	61.370	62.380	60.960	62.160	55.832	3,728,000
2022-01-06	60.740	61.250	60.130	61.190	54.961	3,607,700
2022-01-05	60.360	61.410	59.990	60.080	53.964	4,121,300
2022-01-04	58.860	60.360	58.400	60.180	54.054	4,813,000
2022-01-03	58.630	59.020	58.090	58.270	52.338	3,231,000
2021-12-31	58.480	58.800	58.260	58.390	52.446	2,045,500
2021-12-30	58.850	59.220	58.520	58.560	52.599	1,677,900
2021-12-29	58.620	58.890	58.230	58.790	52.805	1,577,400
2021-12-28	58.120	58.730	58.020	58.490	52.536	1,735,600
2021-12-27	57.780	58.210	57.510	58.200	52.275	1,670,300
2021-12-23	57.580	58.110	57.580	57.690	51.817	2,326,600
2021-12-22	56.710	57.390	56.600	57.180	51.359	1,660,800
2021-12-21	56.030	57.370	55.970	56.840	51.054	3,328,500
2021-12-20	56.010	56.090	54.650	55.360	49.724	3,199,200
2021-12-17	57.800	57.800	56.650	56.840	51.054	5,989,200
2021-12-16	57.850	58.520	57.560	57.900	52.006	2,991,800
2021-12-15	57.410	57.470	56.670	57.350	51.512	3,744,300
2021-12-14	56.140	57.560	56.010	57.160	51.341	4,002,400
2021-12-13	57.720	57.800	56.950	57.020	51.215	3,482,200
2021-12-10	57.800	58.040	57.440	57.840	51.952	2,994,500
2021-12-09	56.330	57.530	56.220	57.370	51.530	2,647,300
2021-12-08	56.810	57.180	56.410	56.730	50.955	2,309,400
2021-12-07	56.080	57.050	55.810	56.710	50.937	2,816,300
2021-12-06	55.090	56.400	54.630	55.720	50.048	3,209,000
2021-12-03	54.690	55.170	53.850	54.280	48.754	3,672,000
2021-12-02	54.000	55.730	53.750	55.250	49.626	2,960,600
2021-12-01	55.250	55.910	53.660	53.670	48.206	3,241,100
2021-11-30	55.040	55.170	54.000	54.140	48.629	6,793,900
2021-11-29	56.050	56.240	55.270	55.700	50.030	2,724,400
2021-11-26	55.650	55.960	54.630	55.570	49.913	3,429,700
2021-11-24	56.680	57.160	56.270	57.010	51.206	3,064,800
2021-11-23	55.970	56.930	55.760	56.800	51.018	2,950,000
2021-11-22	55.760	56.580	55.450	55.860	50.173	3,338,000
2021-11-19	55.500	55.920	54.730	55.440	49.796	2,646,400
2021-11-18	56.820	56.860	55.560	55.900	50.209	2,793,700
2021-11-17	57.000	57.290	56.880	56.920	51.126	2,959,000
2021-11-16	57.670	57.950	57.200	57.260	51.431	3,321,200
2021-11-15	57.240	57.760	56.970	57.570	51.413	3,433,600
2021-11-12	56.350	57.080	56.190	57.010	50.913	2,439,300
2021-11-11	56.000	56.480	55.710	56.330	50.306	3,276,600
2021-11-10	56.410	56.720	55.800	56.020	50.029	2,497,800
2021-11-09	56.440	56.610	56.000	56.280	50.261	1,719,100
2021-11-08	56.990	57.280	56.600	56.750	50.681	1,948,000
2021-11-05	56.340	57.290	56.080	56.750	50.681	3,228,300
2021-11-04	55.880	55.990	54.710	55.700	49.743	2,684,000
2021-11-03	54.850	56.510	54.770	56.060	50.064	4,279,700
2021-11-02	54.900	55.250	54.420	55.120	49.225	2,743,300
2021-11-01	53.960	54.900	53.750	54.870	49.002	2,405,700
2021-10-29	55.240	55.240	53.480	53.670	47.930	5,018,100
2021-10-28	55.820	56.630	54.690	55.360	49.439	4,788,500
2021-10-27	57.000	57.660	56.000	56.000	50.011	3,443,200
2021-10-26	57.270	57.540	57.010	57.140	51.029	2,677,600
2021-10-25	56.690	57.100	56.380	56.980	50.886	2,189,400
2021-10-22	56.390	56.760	55.970	56.540	50.493	1,895,800
2021-10-21	56.230	56.410	55.690	56.120	50.118	1,985,000

← NewerPage 21 of 21 · 1,255 trading days

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.