Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	35.300	36.120	35.260	35.550	30.727	2,700,900
2020-08-04	35.250	35.570	35.020	35.060	30.304	4,122,000
2020-08-03	35.580	35.800	35.240	35.360	30.563	2,937,700
2020-07-31	35.140	35.650	35.030	35.570	30.745	4,404,200
2020-07-30	35.620	35.760	34.960	35.290	30.503	4,575,900
2020-07-29	36.340	36.620	35.690	36.500	31.548	3,904,800
2020-07-28	36.280	36.600	36.090	36.290	31.367	3,863,800
2020-07-27	36.580	36.680	36.030	36.430	31.488	3,311,000
2020-07-24	37.140	37.340	36.690	36.770	31.782	2,226,400
2020-07-23	36.530	37.200	36.460	36.990	31.972	2,537,300
2020-07-22	36.120	36.860	36.000	36.660	31.687	2,154,200
2020-07-21	36.120	36.940	36.120	36.510	31.557	2,684,000
2020-07-20	35.950	36.150	35.540	35.980	31.099	2,485,000
2020-07-17	36.330	36.410	35.730	36.220	31.306	2,800,800
2020-07-16	36.020	36.910	35.910	36.370	31.436	2,194,700
2020-07-15	36.420	36.640	35.830	36.280	31.358	3,532,800
2020-07-14	34.880	35.670	34.590	35.650	30.814	4,162,200
2020-07-13	35.090	35.470	34.690	34.880	30.148	3,117,300
2020-07-10	34.130	34.880	34.010	34.870	30.140	2,782,200
2020-07-09	35.250	35.370	33.820	33.970	29.362	3,806,900
2020-07-08	34.830	35.530	34.670	35.400	30.598	3,085,000
2020-07-07	35.630	35.870	34.580	34.620	29.923	3,488,400
2020-07-06	36.230	36.630	35.690	36.020	31.134	3,332,600
2020-07-02	36.220	36.720	35.140	35.260	30.477	3,075,400
2020-07-01	35.960	36.280	34.980	35.390	30.589	3,154,600
2020-06-30	35.250	36.210	35.210	36.030	31.142	3,768,800
2020-06-29	35.180	35.640	34.680	35.430	30.624	2,739,000
2020-06-26	35.360	35.530	34.300	34.680	29.975	4,875,400
2020-06-25	34.880	35.870	34.640	35.830	30.969	2,801,800
2020-06-24	35.960	36.070	34.980	35.170	30.399	4,040,100
2020-06-23	37.070	37.290	36.350	36.390	31.453	3,159,600
2020-06-22	36.380	36.860	35.990	36.460	31.514	3,532,600
2020-06-19	37.880	37.950	36.170	36.600	31.635	7,694,300
2020-06-18	36.370	37.390	36.120	37.110	32.076	2,835,300
2020-06-17	37.570	37.830	36.750	36.790	31.799	3,432,000
2020-06-16	38.790	38.790	36.800	37.350	32.283	3,449,800
2020-06-15	35.430	37.380	35.110	37.120	32.084	3,271,300
2020-06-12	37.180	37.270	35.680	36.640	31.669	3,265,200
2020-06-11	37.000	37.780	35.640	35.660	30.822	5,382,300
2020-06-10	39.900	40.030	38.830	39.090	33.787	3,830,800
2020-06-09	40.810	41.250	40.160	40.200	34.746	3,220,900
2020-06-08	41.280	42.190	41.080	42.100	36.389	4,033,600
2020-06-05	41.620	41.810	40.380	40.530	35.032	3,948,900
2020-06-04	38.000	39.340	37.590	39.330	33.995	4,657,100
2020-06-03	38.220	38.660	38.000	38.210	33.026	3,641,700
2020-06-02	37.340	37.690	37.000	37.240	32.188	2,849,800
2020-06-01	36.460	37.240	36.250	36.970	31.955	5,017,900
2020-05-29	36.090	36.740	35.650	36.470	31.522	17,390,300
2020-05-28	37.460	37.590	36.200	36.630	31.661	4,103,800
2020-05-27	37.970	37.970	36.660	37.170	32.128	4,554,000
2020-05-26	36.250	36.660	35.580	36.230	31.315	3,783,300
2020-05-22	34.940	34.940	34.380	34.700	29.993	2,875,000
2020-05-21	34.610	34.960	34.490	34.850	30.122	4,426,000
2020-05-20	34.050	35.100	33.930	34.800	30.079	4,786,800
2020-05-19	34.170	34.440	33.310	33.630	29.068	3,141,600
2020-05-18	34.740	35.130	34.420	34.750	29.794	3,832,400
2020-05-15	32.340	33.160	31.870	32.990	28.285	10,064,000
2020-05-14	31.430	32.790	30.320	32.760	28.088	5,193,200
2020-05-13	33.300	33.330	31.820	31.990	27.427	4,405,000
2020-05-12	35.530	35.610	33.640	33.650	28.851	3,698,600

← NewerPage 27 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.