Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	53.040	53.570	52.800	53.370	47.112	2,803,400
2021-04-22	53.140	53.360	52.840	52.940	46.732	3,874,600
2021-04-21	52.730	53.560	52.600	53.500	47.226	3,037,700
2021-04-20	53.350	53.390	52.230	52.590	46.423	2,512,600
2021-04-19	53.490	53.710	53.290	53.560	47.279	3,330,100
2021-04-16	53.280	53.590	53.140	53.450	47.182	2,763,400
2021-04-15	52.890	52.930	52.500	52.830	46.635	2,164,500
2021-04-14	52.220	52.900	52.140	52.870	46.670	2,255,700
2021-04-13	52.070	52.530	51.920	52.290	46.158	3,074,600
2021-04-12	52.010	52.570	51.750	52.440	46.291	2,731,200
2021-04-09	51.900	52.050	51.350	51.640	45.584	3,644,800
2021-04-08	51.330	51.620	51.150	51.490	45.452	2,787,900
2021-04-07	51.640	51.940	51.420	51.720	45.655	1,893,100
2021-04-06	51.490	51.880	51.310	51.610	45.558	1,975,500
2021-04-05	51.790	52.020	51.260	51.450	45.417	2,619,800
2021-04-01	50.960	51.480	50.880	51.420	45.390	2,180,800
2021-03-31	51.530	51.810	51.000	51.180	45.178	3,652,100
2021-03-30	51.580	52.090	51.300	51.830	45.752	2,687,200
2021-03-29	50.840	51.710	50.800	51.340	45.320	2,386,800
2021-03-26	51.350	51.610	50.930	51.560	45.514	2,726,900
2021-03-25	50.040	51.200	49.610	51.140	45.143	2,682,000
2021-03-24	49.820	50.680	49.730	49.900	44.048	3,512,100
2021-03-23	50.210	50.460	49.340	49.500	43.695	3,661,600
2021-03-22	50.800	50.990	50.410	50.550	44.622	3,829,100
2021-03-19	51.350	51.440	50.700	51.160	45.161	11,172,400
2021-03-18	52.080	52.780	51.590	51.770	45.699	4,201,500
2021-03-17	51.440	51.760	51.020	51.670	45.611	3,373,600
2021-03-16	51.700	51.820	50.720	51.100	45.108	3,025,800
2021-03-15	51.840	52.230	51.350	52.140	46.026	2,790,100
2021-03-12	51.550	51.930	51.150	51.840	45.761	5,478,300
2021-03-11	50.340	51.250	50.200	51.010	45.028	3,046,600
2021-03-10	50.210	51.000	50.120	50.810	44.852	3,172,400
2021-03-09	50.420	51.190	49.840	50.200	44.313	3,333,700
2021-03-08	50.160	51.820	50.130	50.780	44.825	4,898,800
2021-03-05	48.980	50.100	48.620	49.950	44.093	4,230,400
2021-03-04	49.050	49.140	47.700	48.400	42.724	4,515,700
2021-03-03	48.700	49.440	48.640	48.940	43.201	3,185,300
2021-03-02	48.750	49.190	48.630	48.640	42.936	3,894,600
2021-03-01	48.670	49.190	48.500	48.720	43.007	3,527,400
2021-02-26	48.490	48.940	47.790	47.890	42.274	6,661,800
2021-02-25	50.000	50.150	48.640	48.650	42.945	5,113,200
2021-02-24	49.340	49.990	49.260	49.850	44.004	4,483,700
2021-02-23	49.760	49.930	48.760	49.260	43.484	3,594,400
2021-02-22	47.960	49.700	47.960	49.210	43.439	4,837,300
2021-02-19	47.610	48.520	47.530	48.080	42.442	4,752,900
2021-02-18	46.770	47.680	46.750	47.290	41.745	4,195,100
2021-02-17	46.250	47.140	46.130	47.040	41.524	3,541,500
2021-02-16	46.550	47.050	46.350	46.350	40.915	3,853,000
2021-02-12	46.680	47.360	46.460	46.920	41.127	2,322,700
2021-02-11	46.810	47.080	46.460	46.890	41.100	2,767,800
2021-02-10	46.450	46.860	46.100	46.690	40.925	4,039,900
2021-02-09	46.290	46.580	45.900	46.250	40.539	3,708,300
2021-02-08	45.710	46.480	45.560	46.280	40.566	4,668,700
2021-02-05	45.870	45.890	44.930	45.450	39.838	4,651,400
2021-02-04	46.060	46.640	45.530	45.750	40.101	4,893,100
2021-02-03	46.000	46.130	45.530	45.890	40.224	3,327,700
2021-02-02	46.260	46.680	46.040	46.310	40.592	3,120,300
2021-02-01	45.390	45.900	44.860	45.610	39.978	3,161,700
2021-01-29	45.900	45.960	44.770	45.180	39.601	5,236,800
2021-01-28	45.620	46.510	45.300	46.120	40.425	4,272,600

← NewerPage 24 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.