Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	52.410	52.660	52.120	52.460	44.739	2,568,500
2020-02-12	53.020	53.090	52.380	52.400	44.688	2,474,400
2020-02-11	52.890	53.350	52.830	52.940	45.149	2,026,700
2020-02-10	52.830	52.910	52.440	52.740	44.978	2,168,600
2020-02-07	52.710	53.290	52.670	52.930	45.140	2,341,700
2020-02-06	53.240	53.380	52.460	52.740	44.978	3,480,500
2020-02-05	52.650	53.280	52.420	53.280	45.439	4,929,500
2020-02-04	52.500	52.820	52.170	52.170	44.492	3,685,200
2020-02-03	51.850	52.450	51.850	52.010	44.356	4,109,800
2020-01-31	52.720	52.800	51.520	51.570	43.980	4,313,400
2020-01-30	51.940	53.120	51.940	53.040	45.234	2,552,000
2020-01-29	52.560	52.780	52.350	52.380	44.671	1,566,400
2020-01-28	52.070	52.690	52.000	52.370	44.663	2,576,700
2020-01-27	51.720	52.100	51.650	51.830	44.202	2,619,600
2020-01-24	52.730	52.800	52.010	52.390	44.680	2,793,800
2020-01-23	52.240	52.670	51.920	52.560	44.825	3,005,700
2020-01-22	53.020	53.060	52.470	52.530	44.799	2,523,400
2020-01-21	53.200	53.390	52.830	52.840	45.064	2,968,700
2020-01-17	52.890	53.460	52.790	53.420	45.558	3,369,800
2020-01-16	52.550	52.920	52.470	52.790	45.021	3,048,600
2020-01-15	52.160	52.570	52.120	52.300	44.603	4,637,100
2020-01-14	52.450	52.500	52.120	52.200	44.518	3,212,500
2020-01-13	52.150	52.510	52.110	52.500	44.774	3,201,000
2020-01-10	52.680	53.030	52.050	52.070	44.407	2,842,800
2020-01-09	52.600	52.760	52.350	52.500	44.774	3,646,500
2020-01-08	52.440	52.950	52.380	52.490	44.765	2,854,900
2020-01-07	52.750	52.860	52.250	52.330	44.629	3,922,100
2020-01-06	52.650	52.920	52.620	52.830	45.055	2,760,700
2020-01-03	52.820	53.220	52.770	52.980	45.183	2,125,400
2020-01-02	53.040	53.370	52.820	53.350	45.498	3,363,200
2019-12-31	52.750	53.100	52.660	52.900	45.115	2,326,700
2019-12-30	52.710	52.960	52.700	52.740	44.978	1,593,100
2019-12-27	52.800	52.930	52.540	52.620	44.876	1,730,900
2019-12-26	52.800	52.890	52.550	52.620	44.876	1,830,500
2019-12-24	52.650	52.880	52.580	52.760	44.995	984,700
2019-12-23	53.200	53.230	52.440	52.540	44.808	2,477,900
2019-12-20	53.550	53.630	52.950	53.140	45.319	6,487,300
2019-12-19	52.780	53.030	52.670	52.990	45.191	3,001,100
2019-12-18	53.330	53.330	52.890	52.910	45.123	2,706,500
2019-12-17	53.200	53.650	53.090	53.110	45.294	2,818,500
2019-12-16	53.220	53.300	52.430	53.070	45.260	4,308,700
2019-12-13	53.730	53.980	52.910	53.170	45.345	3,896,600
2019-12-12	53.130	54.040	52.990	53.900	45.968	2,906,400
2019-12-11	53.290	53.290	52.610	53.050	45.243	3,552,000
2019-12-10	53.040	53.330	52.930	53.160	45.336	2,499,700
2019-12-09	52.770	53.120	52.680	53.050	45.243	2,020,000
2019-12-06	53.300	53.330	52.980	52.990	45.191	2,685,400
2019-12-05	52.410	52.820	52.340	52.720	44.961	2,861,800
2019-12-04	51.660	52.520	51.660	52.330	44.629	3,100,000
2019-12-03	52.070	52.240	51.290	51.730	44.117	4,934,600
2019-12-02	54.720	54.830	52.640	52.680	44.927	5,337,100
2019-11-29	54.830	55.070	54.760	54.840	46.769	1,270,600
2019-11-27	54.970	54.990	54.530	54.820	46.752	2,171,200
2019-11-26	54.290	54.740	54.040	54.730	46.675	3,997,700
2019-11-25	54.120	54.350	54.060	54.300	46.309	2,098,000
2019-11-22	53.920	54.060	53.740	53.990	46.044	1,856,900
2019-11-21	54.220	54.220	53.750	53.870	45.942	1,938,900
2019-11-20	53.980	54.270	53.840	54.130	46.164	2,053,800
2019-11-19	54.260	54.520	54.040	54.080	46.121	2,840,100
2019-11-18	54.260	54.550	54.140	54.390	46.155	2,934,200

← NewerPage 29 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.