Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	54.350	54.450	53.190	53.960	48.189	2,706,500
2021-10-12	54.480	54.750	54.200	54.430	48.609	2,822,700
2021-10-11	54.710	55.400	54.410	54.480	48.653	2,564,300
2021-10-08	54.370	54.900	54.220	54.520	48.689	2,265,000
2021-10-07	53.860	54.390	53.640	54.160	48.368	2,251,100
2021-10-06	52.910	53.330	52.410	53.320	47.618	2,508,600
2021-10-05	52.980	53.630	52.560	53.430	47.716	2,225,400
2021-10-04	52.950	53.900	52.560	52.770	47.126	3,071,400
2021-10-01	52.280	53.290	52.150	52.940	47.278	2,284,200
2021-09-30	53.030	53.030	52.040	52.130	46.555	3,316,800
2021-09-29	52.870	53.240	52.700	52.740	47.100	2,210,300
2021-09-28	53.390	53.720	52.750	52.830	47.180	3,030,900
2021-09-27	53.140	53.910	52.720	53.400	47.689	2,519,800
2021-09-24	52.410	53.020	52.300	52.630	47.001	2,167,300
2021-09-23	52.160	53.050	52.160	52.390	46.787	3,059,100
2021-09-22	52.010	52.290	51.700	51.880	46.332	4,131,600
2021-09-21	52.420	52.500	51.290	51.350	45.858	3,548,800
2021-09-20	52.900	53.000	51.280	52.070	46.501	4,414,000
2021-09-17	54.400	54.910	53.950	53.990	48.216	7,984,600
2021-09-16	54.670	54.950	54.290	54.560	48.725	2,216,100
2021-09-15	54.380	55.110	54.260	54.660	48.814	2,437,600
2021-09-14	55.520	55.520	54.170	54.290	48.484	2,553,700
2021-09-13	55.210	55.440	54.820	55.230	49.323	2,171,600
2021-09-10	55.500	55.540	54.650	54.660	48.814	2,126,800
2021-09-09	55.140	55.930	55.020	55.140	49.243	2,518,300
2021-09-08	55.110	55.340	54.800	55.170	49.270	2,490,700
2021-09-07	55.700	55.900	55.220	55.250	49.341	2,444,700
2021-09-03	55.910	56.090	55.540	55.710	49.752	1,832,500
2021-09-02	56.590	56.590	55.830	55.990	50.002	2,416,800
2021-09-01	56.860	56.860	56.160	56.340	50.315	2,359,900
2021-08-31	56.340	57.040	56.140	56.680	50.618	3,378,600
2021-08-30	57.070	57.090	56.350	56.430	50.395	1,908,400
2021-08-27	56.590	57.320	56.390	57.090	50.984	1,667,600
2021-08-26	57.210	57.230	56.350	56.400	50.368	1,925,700
2021-08-25	56.840	57.550	56.510	57.110	51.002	2,609,900
2021-08-24	56.850	57.030	56.510	56.710	50.645	1,901,100
2021-08-23	56.700	57.240	56.100	56.710	50.645	2,334,700
2021-08-20	55.850	56.500	55.500	56.360	50.332	1,796,700
2021-08-19	55.670	56.370	55.510	55.920	49.939	2,414,500
2021-08-18	56.740	57.210	56.340	56.370	50.341	2,550,500
2021-08-17	56.840	57.400	56.620	57.110	51.002	2,408,900
2021-08-16	57.000	57.640	56.680	57.520	51.074	2,482,800
2021-08-13	57.510	57.630	57.140	57.260	50.843	1,681,600
2021-08-12	57.140	57.430	56.850	57.360	50.932	1,911,600
2021-08-11	56.830	57.190	56.450	56.950	50.568	3,142,700
2021-08-10	56.030	56.960	55.700	56.700	50.346	3,123,200
2021-08-09	56.140	56.390	55.600	56.110	49.822	2,191,000
2021-08-06	56.010	56.410	55.900	56.240	49.937	3,162,900
2021-08-05	55.500	55.980	55.170	55.570	49.342	2,106,100
2021-08-04	54.980	55.570	54.760	54.940	48.783	3,475,300
2021-08-03	55.170	55.640	54.280	55.600	49.369	2,726,500
2021-08-02	55.310	56.110	54.640	54.710	48.579	3,199,000
2021-07-30	55.530	55.900	54.950	55.000	48.836	3,435,000
2021-07-29	55.650	56.200	54.870	55.610	49.378	4,449,000
2021-07-28	54.000	54.270	53.280	53.790	47.762	2,784,900
2021-07-27	53.290	53.970	52.930	53.800	47.771	2,573,000
2021-07-26	53.320	53.890	53.170	53.700	47.682	1,829,000
2021-07-23	53.360	53.760	53.160	53.370	47.389	2,171,800
2021-07-22	53.910	54.080	52.960	53.100	47.149	2,717,900
2021-07-21	53.590	54.430	53.300	53.880	47.842	2,888,000

← NewerPage 22 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.