Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	51.600	53.430	51.480	52.980	47.042	3,507,800
2021-07-19	52.140	52.480	51.360	51.710	45.915	4,665,300
2021-07-16	53.700	53.780	52.960	53.120	47.167	7,477,900
2021-07-15	52.900	53.750	52.780	53.590	47.584	2,996,200
2021-07-14	53.050	53.670	52.750	53.280	47.309	2,663,100
2021-07-13	53.620	53.950	52.820	53.090	47.140	3,557,700
2021-07-12	53.300	53.940	52.750	53.670	47.655	5,018,600
2021-07-09	53.160	53.570	52.920	53.350	47.371	4,840,100
2021-07-08	52.780	53.040	52.050	52.330	46.465	3,404,300
2021-07-07	52.910	53.800	52.840	53.760	47.735	3,095,200
2021-07-06	54.000	54.010	53.030	53.270	47.300	3,857,300
2021-07-02	53.960	54.210	53.700	54.150	48.081	2,835,900
2021-07-01	54.030	54.300	53.610	54.000	47.948	3,563,500
2021-06-30	53.350	53.710	53.130	53.660	47.646	3,213,500
2021-06-29	53.580	53.890	53.330	53.550	47.549	2,765,400
2021-06-28	54.070	54.100	53.260	53.370	47.389	3,536,400
2021-06-25	53.440	54.430	53.240	54.220	48.143	10,797,300
2021-06-24	52.870	53.390	52.630	53.160	47.202	4,183,600
2021-06-23	52.950	53.010	52.680	52.690	46.785	2,711,500
2021-06-22	52.950	53.070	52.290	52.830	46.909	3,310,100
2021-06-21	52.440	53.090	52.230	53.070	47.122	2,700,600
2021-06-18	52.640	52.910	52.020	52.080	46.243	6,477,200
2021-06-17	55.210	55.330	53.120	53.460	47.469	4,110,400
2021-06-16	55.250	55.430	54.640	55.100	48.925	2,995,800
2021-06-15	55.440	55.770	55.160	55.400	49.191	3,019,600
2021-06-14	56.040	56.250	55.120	55.430	49.218	2,770,400
2021-06-11	56.330	56.470	56.070	56.250	49.946	1,881,500
2021-06-10	57.160	57.280	56.140	56.200	49.902	1,779,800
2021-06-09	57.030	57.190	56.580	56.590	50.248	1,940,900
2021-06-08	57.080	57.380	56.450	57.290	50.869	3,900,700
2021-06-07	57.450	57.570	57.040	57.390	50.958	3,181,200
2021-06-04	57.280	57.520	56.940	57.480	51.038	1,734,900
2021-06-03	56.920	57.440	56.710	57.250	50.834	2,180,100
2021-06-02	57.410	57.540	56.860	57.150	50.745	2,722,500
2021-06-01	57.150	57.530	56.680	57.210	50.798	2,645,200
2021-05-28	57.010	57.140	56.110	56.680	50.328	3,447,300
2021-05-27	56.760	57.070	56.150	56.820	50.452	6,550,200
2021-05-26	56.000	56.320	55.600	56.250	49.946	3,077,300
2021-05-25	56.420	56.680	55.660	55.760	49.511	3,361,900
2021-05-24	56.210	56.530	55.900	56.370	50.053	2,884,100
2021-05-21	55.850	56.440	55.470	55.990	49.715	3,058,400
2021-05-20	55.750	55.930	55.220	55.650	49.413	2,690,900
2021-05-19	55.460	56.050	54.930	55.760	49.511	3,415,600
2021-05-18	55.920	56.600	55.840	55.910	49.644	2,799,000
2021-05-17	56.260	56.570	55.940	56.420	49.804	2,444,000
2021-05-14	55.770	56.570	55.470	56.460	49.839	2,273,900
2021-05-13	54.190	55.790	54.110	55.500	48.992	2,979,600
2021-05-12	55.530	55.670	54.400	54.450	48.065	3,251,700
2021-05-11	56.230	56.340	55.080	55.220	48.745	3,021,000
2021-05-10	56.370	57.350	56.030	56.530	49.901	3,480,900
2021-05-07	55.440	56.170	55.300	56.110	49.530	2,597,200
2021-05-06	55.730	56.200	55.190	56.180	49.592	3,791,500
2021-05-05	54.940	55.430	54.360	55.380	48.886	3,682,200
2021-05-04	54.440	54.970	54.020	54.890	48.453	2,948,400
2021-05-03	54.290	54.920	53.840	54.520	48.127	3,071,000
2021-04-30	54.200	54.230	53.420	53.730	47.429	4,143,000
2021-04-29	54.110	54.870	53.500	54.220	47.862	3,253,400
2021-04-28	53.860	54.000	53.500	53.520	47.244	2,247,400
2021-04-27	53.400	53.570	53.180	53.530	47.253	2,466,700
2021-04-26	53.500	54.060	53.270	53.370	47.112	3,473,500

← NewerPage 23 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.