Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	45.770	46.070	44.760	45.150	39.575	4,463,200
2021-01-26	46.740	46.990	46.400	46.430	40.697	3,956,600
2021-01-25	45.950	46.610	45.720	46.570	40.820	5,031,400
2021-01-22	45.860	46.610	45.770	46.430	40.697	3,773,800
2021-01-21	46.920	47.120	46.310	46.320	40.601	2,926,500
2021-01-20	46.970	47.210	46.710	47.060	41.249	2,368,300
2021-01-19	46.800	47.330	46.620	47.050	41.241	2,665,200
2021-01-15	46.530	46.820	46.010	46.480	40.741	4,218,800
2021-01-14	46.350	47.000	46.190	46.870	41.083	2,868,300
2021-01-13	45.930	46.560	45.630	46.090	40.399	4,059,800
2021-01-12	46.210	46.540	45.260	46.180	40.478	5,828,100
2021-01-11	44.220	44.820	44.000	44.510	39.014	2,479,000
2021-01-08	44.920	44.990	43.720	44.490	38.997	2,915,700
2021-01-07	45.180	45.260	44.450	44.680	39.163	4,217,400
2021-01-06	43.910	45.200	43.540	44.930	39.382	3,842,900
2021-01-05	43.330	43.700	42.960	43.260	37.919	2,561,700
2021-01-04	44.600	44.700	43.030	43.190	37.857	3,111,200
2020-12-31	44.010	44.640	43.900	44.470	38.979	2,159,000
2020-12-30	43.870	44.480	43.830	44.010	38.576	1,954,500
2020-12-29	44.160	44.320	43.700	43.750	38.348	2,386,700
2020-12-28	44.080	44.750	43.910	43.920	38.497	2,282,700
2020-12-24	43.670	43.930	43.380	43.840	38.427	1,383,500
2020-12-23	43.420	43.900	43.140	43.530	38.155	5,450,700
2020-12-22	43.600	43.750	43.000	43.030	37.717	4,044,500
2020-12-21	43.770	43.870	42.730	43.590	38.208	4,155,700
2020-12-18	44.840	45.150	43.520	43.890	38.471	10,298,600
2020-12-17	44.850	45.000	44.470	44.810	39.277	3,037,300
2020-12-16	44.990	45.230	44.520	44.680	39.163	3,282,400
2020-12-15	44.830	45.100	44.190	44.870	39.330	2,957,500
2020-12-14	45.490	45.570	44.190	44.200	38.742	3,198,200
2020-12-11	44.690	45.060	44.520	44.840	39.303	3,314,600
2020-12-10	44.600	45.510	44.560	45.350	39.750	2,881,200
2020-12-09	45.540	45.670	44.960	45.120	39.549	3,842,800
2020-12-08	44.910	45.550	44.600	45.240	39.654	3,426,600
2020-12-07	46.000	46.000	45.040	45.170	39.593	3,582,200
2020-12-04	45.410	46.350	45.300	46.290	40.574	4,836,300
2020-12-03	45.270	45.740	45.130	45.690	40.048	2,917,800
2020-12-02	44.550	45.550	44.290	45.310	39.715	3,684,400
2020-12-01	44.940	45.130	44.400	44.700	39.181	4,043,100
2020-11-30	44.790	45.190	43.910	43.930	38.506	5,918,300
2020-11-27	45.160	46.130	45.160	45.280	39.689	2,073,600
2020-11-25	45.650	45.840	45.040	45.610	39.978	4,127,900
2020-11-24	45.400	46.430	44.750	46.130	40.434	5,006,300
2020-11-23	44.380	44.870	44.180	44.450	38.962	4,779,700
2020-11-20	43.440	43.980	43.320	43.850	38.436	4,462,100
2020-11-19	42.630	43.740	42.520	43.720	38.322	3,475,500
2020-11-18	43.100	43.960	42.850	42.860	37.568	5,550,900
2020-11-17	42.580	43.370	42.230	43.000	37.691	4,739,500
2020-11-16	42.750	43.260	42.240	43.230	37.647	5,340,800
2020-11-13	40.750	41.830	40.500	41.520	36.158	2,908,100
2020-11-12	40.300	40.770	39.740	40.310	35.104	3,908,300
2020-11-11	41.840	41.920	40.660	40.880	35.600	4,186,300
2020-11-10	41.490	42.300	41.140	41.850	36.445	4,886,900
2020-11-09	40.270	42.230	39.170	41.490	36.132	7,856,300
2020-11-06	37.230	37.640	36.650	36.900	32.134	3,970,300
2020-11-05	36.840	37.540	36.600	37.200	32.396	5,234,000
2020-11-04	35.650	37.200	35.280	36.530	31.812	5,122,500
2020-11-03	36.190	36.540	35.990	36.240	31.560	5,029,000
2020-11-02	34.590	35.650	34.220	35.520	30.933	4,717,900
2020-10-30	33.970	34.420	33.370	33.950	29.565	5,321,300

← NewerPage 25 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.