Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	34.210	34.600	33.590	34.220	29.800	4,621,200
2020-10-28	35.840	36.280	34.010	34.150	29.740	6,813,500
2020-10-27	36.680	36.690	35.350	35.360	30.793	3,849,200
2020-10-26	37.390	37.420	36.340	36.770	32.021	2,998,300
2020-10-23	37.770	38.030	37.450	37.850	32.962	2,501,500
2020-10-22	36.670	37.530	36.310	37.510	32.666	2,311,900
2020-10-21	36.740	37.020	36.560	36.650	31.917	2,760,300
2020-10-20	36.930	37.250	36.710	36.910	32.143	3,219,300
2020-10-19	37.300	37.480	36.430	36.480	31.769	3,208,400
2020-10-16	37.410	37.740	36.990	37.210	32.404	2,630,900
2020-10-15	36.610	37.390	36.400	37.250	32.439	2,443,800
2020-10-14	37.200	37.710	36.960	36.980	32.204	2,626,000
2020-10-13	38.270	38.310	37.090	37.210	32.404	2,579,300
2020-10-12	38.140	38.720	38.060	38.400	33.441	2,163,800
2020-10-09	38.490	38.550	37.940	38.100	33.179	2,539,600
2020-10-08	38.210	38.600	37.930	38.240	33.301	2,320,000
2020-10-07	37.730	38.400	37.590	37.910	33.014	3,448,400
2020-10-06	37.830	38.470	37.220	37.370	32.544	4,076,900
2020-10-05	37.330	37.740	37.140	37.430	32.596	3,317,300
2020-10-02	35.990	37.150	35.690	36.880	32.117	2,973,800
2020-10-01	36.380	36.700	35.940	36.390	31.690	2,482,900
2020-09-30	36.250	36.820	36.040	36.350	31.655	3,922,300
2020-09-29	36.100	36.340	35.600	36.020	31.368	2,908,100
2020-09-28	36.360	36.950	36.250	36.330	31.638	3,502,200
2020-09-25	35.200	35.950	35.180	35.730	31.115	2,924,000
2020-09-24	35.750	36.220	34.920	35.670	31.063	2,932,700
2020-09-23	36.500	36.960	35.600	35.620	31.020	3,137,600
2020-09-22	36.270	36.920	35.970	36.370	31.673	3,618,100
2020-09-21	37.080	37.400	35.930	36.410	31.708	5,030,700
2020-09-18	37.490	38.400	37.410	37.800	32.918	17,653,100
2020-09-17	36.960	37.640	36.590	37.620	32.761	3,793,300
2020-09-16	36.760	37.740	36.610	37.210	32.404	3,813,000
2020-09-15	37.120	37.240	36.510	36.690	31.951	3,220,600
2020-09-14	36.990	37.470	36.600	37.070	32.282	3,441,400
2020-09-11	36.280	36.800	36.020	36.390	31.690	3,067,000
2020-09-10	37.140	37.550	36.170	36.210	31.533	3,335,900
2020-09-09	37.250	37.550	36.980	37.040	32.256	3,473,800
2020-09-08	37.890	38.000	36.810	36.940	32.169	5,122,100
2020-09-04	37.630	38.070	36.850	37.860	32.970	5,104,300
2020-09-03	37.380	38.290	36.650	36.940	32.169	5,241,200
2020-09-02	36.640	37.460	36.500	36.900	32.134	3,197,800
2020-09-01	36.000	37.120	35.900	36.700	31.960	3,889,300
2020-08-31	37.200	37.200	36.270	36.320	31.629	3,362,200
2020-08-28	37.220	37.230	36.680	37.130	32.335	3,101,600
2020-08-27	36.460	37.300	36.370	36.880	32.117	2,778,900
2020-08-26	36.840	36.860	36.390	36.450	31.742	2,802,700
2020-08-25	37.780	37.900	36.920	37.100	32.309	2,826,300
2020-08-24	36.590	37.420	36.420	37.380	32.552	2,709,300
2020-08-21	36.750	36.970	36.340	36.420	31.716	2,928,400
2020-08-20	36.450	36.950	36.410	36.660	31.925	2,409,800
2020-08-19	36.990	37.400	36.850	37.030	32.248	2,497,400
2020-08-18	37.370	37.710	37.070	37.140	32.343	2,195,000
2020-08-17	37.930	38.190	37.310	37.460	32.378	2,497,400
2020-08-14	37.480	38.240	37.370	38.070	32.905	2,660,900
2020-08-13	37.110	37.750	36.950	37.750	32.629	3,123,000
2020-08-12	38.940	38.940	37.340	37.620	32.516	3,217,400
2020-08-11	38.260	38.760	37.890	38.030	32.871	3,963,200
2020-08-10	36.680	37.650	36.670	37.470	32.387	3,102,300
2020-08-07	35.150	36.570	35.120	36.520	31.566	2,963,000
2020-08-06	35.290	35.900	35.170	35.410	30.606	3,285,700

← NewerPage 26 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.