Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	54.410	54.480	53.880	54.400	46.164	2,711,700
2019-11-14	54.160	54.290	54.010	54.180	45.977	2,175,300
2019-11-13	53.660	54.200	53.480	54.140	45.943	1,677,800
2019-11-12	54.060	54.160	53.870	53.970	45.799	2,033,600
2019-11-11	53.710	54.330	53.660	54.030	45.850	1,395,200
2019-11-08	54.080	54.230	53.870	54.140	45.943	1,849,000
2019-11-07	53.800	54.280	53.700	54.150	45.951	2,725,300
2019-11-06	52.950	53.720	52.840	53.700	45.570	2,784,800
2019-11-05	53.400	53.410	52.590	52.940	44.925	3,376,500
2019-11-04	53.870	53.930	53.390	53.450	45.357	2,171,300
2019-11-01	53.490	53.610	53.200	53.610	45.493	2,238,700
2019-10-31	53.150	53.360	52.840	53.160	45.111	3,395,700
2019-10-30	53.500	53.590	53.130	53.360	45.281	1,970,500
2019-10-29	53.340	53.890	53.260	53.580	45.468	2,248,000
2019-10-28	53.570	53.840	53.430	53.510	45.408	2,164,700
2019-10-25	52.600	53.640	52.600	53.260	45.196	2,749,900
2019-10-24	52.500	52.650	52.270	52.560	44.602	2,144,700
2019-10-23	52.420	52.800	52.250	52.470	44.526	2,764,200
2019-10-22	52.870	52.960	52.350	52.420	44.483	2,471,800
2019-10-21	53.000	53.210	52.850	52.900	44.891	2,819,300
2019-10-18	52.650	52.860	52.540	52.710	44.729	3,490,100
2019-10-17	52.930	53.100	52.650	52.650	44.679	2,067,000
2019-10-16	52.880	52.930	52.590	52.660	44.687	3,347,900
2019-10-15	52.600	53.030	52.570	52.830	44.831	2,781,800
2019-10-14	52.250	52.700	52.200	52.510	44.560	2,594,900
2019-10-11	52.290	52.900	52.290	52.440	44.500	3,663,000
2019-10-10	51.650	52.270	51.440	52.070	44.186	2,578,200
2019-10-09	51.380	51.700	51.360	51.500	43.703	2,682,900
2019-10-08	51.500	51.640	51.020	51.040	43.312	3,065,500
2019-10-07	52.090	52.180	51.670	51.950	44.085	2,777,100
2019-10-04	51.210	52.290	51.210	52.100	44.212	3,162,300
2019-10-03	50.550	51.320	50.430	51.180	43.431	3,125,700
2019-10-02	51.220	51.370	50.470	50.580	42.922	4,182,300
2019-10-01	52.550	52.610	51.390	51.540	43.737	3,412,400
2019-09-30	52.000	52.780	51.950	52.320	44.399	4,004,700
2019-09-27	52.100	52.170	51.580	51.890	44.034	3,625,700
2019-09-26	52.240	52.400	51.890	51.910	44.051	3,953,000
2019-09-25	52.250	52.470	51.630	52.170	44.271	3,659,900
2019-09-24	52.380	52.910	52.290	52.420	44.483	3,654,900
2019-09-23	51.740	52.610	51.650	52.350	44.424	3,216,200
2019-09-20	52.790	52.890	51.950	51.970	44.102	6,646,200
2019-09-19	52.660	53.070	52.540	52.560	44.602	2,449,500
2019-09-18	52.440	52.670	52.260	52.610	44.645	2,234,200
2019-09-17	51.830	52.440	51.690	52.440	44.500	2,531,500
2019-09-16	51.530	51.960	51.410	51.910	44.051	2,512,600
2019-09-13	51.820	52.170	51.690	51.770	43.932	3,827,000
2019-09-12	51.310	51.690	51.180	51.470	43.677	3,090,000
2019-09-11	51.000	51.440	50.610	51.400	43.618	3,255,400
2019-09-10	51.140	51.280	50.540	50.970	43.253	3,967,200
2019-09-09	51.520	51.600	50.810	51.080	43.346	3,046,700
2019-09-06	51.300	51.840	51.220	51.570	43.762	3,388,800
2019-09-05	51.190	51.630	51.020	51.130	43.389	2,922,100
2019-09-04	50.790	50.890	50.620	50.790	43.100	2,916,100
2019-09-03	49.750	50.430	49.600	50.380	42.752	3,775,100
2019-08-30	49.920	50.320	49.760	50.180	42.583	3,867,900
2019-08-29	49.570	49.920	49.400	49.600	42.090	3,264,000
2019-08-28	48.800	49.200	48.760	49.120	41.683	3,194,700
2019-08-27	49.120	49.510	48.720	48.980	41.564	3,849,300
2019-08-26	48.680	49.060	48.500	48.950	41.539	3,295,100
2019-08-23	49.350	49.590	48.140	48.360	41.038	4,366,800

← NewerPage 30 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.