Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	35.680	35.940	34.980	35.410	30.360	2,938,800
2020-05-08	36.650	36.870	35.460	36.260	31.088	2,570,700
2020-05-07	34.870	36.460	34.840	35.870	30.754	2,977,600
2020-05-06	35.530	35.970	34.280	34.280	29.391	4,079,500
2020-05-05	35.860	36.640	35.860	35.920	30.797	3,421,600
2020-05-04	36.050	36.100	35.150	35.750	30.651	3,522,700
2020-05-01	36.290	36.630	35.970	36.620	31.397	3,425,200
2020-04-30	37.150	38.900	36.840	37.240	31.929	5,604,200
2020-04-29	39.100	39.480	38.310	39.190	33.601	3,001,300
2020-04-28	38.530	39.130	37.670	37.790	32.400	2,445,300
2020-04-27	36.340	37.560	36.340	37.270	31.954	3,279,900
2020-04-24	35.570	36.560	35.230	36.290	31.114	3,482,700
2020-04-23	35.780	35.990	34.990	35.040	30.042	3,206,900
2020-04-22	35.450	35.760	35.000	35.470	30.411	2,363,900
2020-04-21	34.930	35.530	34.430	34.590	29.657	3,383,400
2020-04-20	35.510	36.530	35.020	36.150	30.994	3,377,900
2020-04-17	36.230	36.860	35.570	36.480	31.277	3,858,400
2020-04-16	35.710	35.740	34.760	35.040	30.042	2,878,000
2020-04-15	36.190	36.530	35.330	35.750	30.651	3,689,500
2020-04-14	38.030	38.450	37.390	37.780	32.392	3,347,800
2020-04-13	38.150	38.150	36.530	37.280	31.963	2,828,200
2020-04-09	38.500	39.820	37.530	38.080	32.649	7,065,600
2020-04-08	36.010	38.090	35.750	37.770	32.383	4,296,900
2020-04-07	37.190	38.230	35.650	35.710	30.617	4,625,500
2020-04-06	34.530	36.110	34.080	35.220	30.197	5,275,800
2020-04-03	31.310	32.660	31.300	32.410	27.788	4,690,300
2020-04-02	31.630	33.120	31.110	31.830	27.290	4,892,600
2020-04-01	32.060	33.150	31.050	31.900	27.350	5,237,000
2020-03-31	35.740	36.000	34.060	34.240	29.357	7,315,700
2020-03-30	35.630	36.750	34.500	36.260	31.088	4,315,900
2020-03-27	34.180	37.160	33.740	35.400	30.351	6,083,000
2020-03-26	37.200	41.220	34.780	35.770	30.668	10,739,400
2020-03-25	29.450	38.230	29.190	36.730	31.491	14,431,000
2020-03-24	27.500	29.220	26.680	29.110	24.958	6,025,300
2020-03-23	26.430	26.990	25.130	25.690	22.026	6,925,700
2020-03-20	27.320	29.350	26.230	26.730	22.918	6,985,900
2020-03-19	25.170	28.450	24.190	26.900	23.063	7,171,300
2020-03-18	27.860	28.590	23.070	25.270	21.666	7,493,400
2020-03-17	29.510	30.350	27.010	30.150	25.850	7,086,300
2020-03-16	30.100	32.520	28.820	28.990	24.855	5,979,300
2020-03-13	33.540	34.850	31.160	34.690	29.742	6,242,000
2020-03-12	33.410	34.690	31.410	31.420	26.939	6,057,800
2020-03-11	37.910	38.090	36.330	36.940	31.671	5,903,400
2020-03-10	39.040	39.270	37.210	39.220	33.626	6,962,000
2020-03-09	38.000	40.150	36.750	37.590	32.229	7,871,300
2020-03-06	39.720	40.960	39.270	40.780	34.964	6,310,800
2020-03-05	43.210	43.210	41.190	41.580	35.650	5,574,500
2020-03-04	44.190	44.620	43.120	44.550	38.196	7,922,500
2020-03-03	45.030	45.650	43.080	43.330	37.150	7,325,900
2020-03-02	43.120	45.300	42.920	45.290	38.831	6,569,000
2020-02-28	43.310	43.870	41.920	42.850	36.739	8,935,600
2020-02-27	45.770	46.390	44.380	44.400	38.067	6,232,300
2020-02-26	48.050	48.300	46.100	46.550	39.911	5,292,000
2020-02-25	49.300	49.420	47.510	47.700	40.897	4,013,900
2020-02-24	50.540	50.700	49.190	49.230	42.209	4,080,300
2020-02-21	51.280	51.720	51.120	51.530	44.181	2,977,600
2020-02-20	51.480	51.650	51.140	51.490	44.146	2,623,700
2020-02-19	51.920	51.950	51.550	51.550	44.198	2,182,600
2020-02-18	52.400	52.500	51.740	51.880	44.481	2,210,000
2020-02-14	52.500	52.820	52.400	52.810	45.038	2,073,500

← NewerPage 28 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.