Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	49.050	49.660	48.410	49.510	42.014	5,260,500
2019-08-21	51.000	51.000	48.970	48.980	41.564	8,496,800
2019-08-20	52.130	52.560	51.800	51.860	44.008	2,558,100
2019-08-19	53.230	53.360	52.660	52.680	44.475	2,677,700
2019-08-16	52.420	52.830	52.240	52.650	44.450	2,738,300
2019-08-15	51.480	52.230	51.480	52.070	43.960	2,790,500
2019-08-14	52.200	52.690	51.250	51.280	43.293	3,354,900
2019-08-13	52.170	53.120	52.030	52.920	44.678	2,745,600
2019-08-12	52.600	53.190	52.270	52.320	44.171	1,999,100
2019-08-09	52.900	53.070	52.400	52.880	44.644	2,279,800
2019-08-08	52.460	53.020	52.380	52.880	44.644	2,968,600
2019-08-07	51.490	52.410	50.940	52.110	43.994	3,378,200
2019-08-06	51.420	52.060	50.990	52.030	43.926	3,750,200
2019-08-05	51.940	52.350	51.150	51.360	43.361	4,235,700
2019-08-02	52.290	52.870	51.790	52.530	44.348	3,600,900
2019-08-01	52.580	53.380	52.100	52.310	44.163	4,429,000
2019-07-31	52.810	53.340	52.240	52.640	44.441	5,368,700
2019-07-30	52.830	53.270	52.660	52.880	44.644	2,697,700
2019-07-29	53.740	53.840	52.750	52.960	44.711	3,568,100
2019-07-26	53.800	54.000	52.860	53.890	45.496	4,372,900
2019-07-25	53.860	54.080	53.480	53.770	45.395	3,158,300
2019-07-24	55.120	55.200	53.460	53.920	45.522	6,052,000
2019-07-23	55.050	55.210	54.560	55.190	46.594	2,388,900
2019-07-22	55.050	55.370	54.790	55.060	46.484	3,105,700
2019-07-19	56.370	56.490	54.960	55.000	46.434	3,987,600
2019-07-18	55.790	56.210	55.530	56.130	47.388	2,136,500
2019-07-17	56.120	56.190	55.490	55.640	46.974	2,843,700
2019-07-16	56.230	56.610	55.800	56.110	47.371	3,330,500
2019-07-15	57.150	57.180	56.520	56.570	47.759	3,026,600
2019-07-12	56.640	56.960	56.340	56.890	48.029	2,209,100
2019-07-11	56.550	56.640	56.070	56.360	47.582	2,830,900
2019-07-10	56.590	57.080	56.370	56.510	47.708	2,202,900
2019-07-09	56.330	56.750	56.250	56.530	47.725	2,536,200
2019-07-08	56.680	56.940	56.560	56.650	47.827	1,855,700
2019-07-05	56.910	56.960	56.520	56.810	47.962	2,153,500
2019-07-03	56.430	56.930	56.390	56.850	47.995	1,599,400
2019-07-02	55.970	56.240	55.710	56.210	47.455	2,560,800
2019-07-01	55.490	55.840	55.160	55.820	47.126	2,890,000
2019-06-28	54.800	54.960	54.610	54.810	46.273	3,337,200
2019-06-27	54.360	54.930	54.360	54.550	46.054	2,979,300
2019-06-26	54.950	54.990	54.170	54.240	45.792	2,779,200
2019-06-25	55.100	55.360	54.870	54.950	46.391	2,674,500
2019-06-24	54.960	55.320	54.830	55.020	46.450	3,910,700
2019-06-21	55.330	55.670	54.910	54.950	46.391	4,826,900
2019-06-20	55.470	55.490	54.630	55.340	46.721	3,248,600
2019-06-19	55.180	55.450	55.020	55.140	46.552	2,619,300
2019-06-18	54.710	55.310	54.640	54.920	46.366	2,554,900
2019-06-17	55.130	55.230	54.500	54.550	46.054	1,769,600
2019-06-14	54.570	55.110	54.330	55.040	46.467	2,923,600
2019-06-13	54.530	54.740	54.310	54.470	45.986	2,890,900
2019-06-12	54.190	54.650	54.190	54.380	45.910	2,571,000
2019-06-11	54.570	54.780	53.920	54.040	45.623	2,685,200
2019-06-10	54.890	54.980	54.290	54.350	45.885	2,942,900
2019-06-07	54.000	54.730	53.960	54.550	46.054	2,343,700
2019-06-06	53.910	54.010	53.520	53.820	45.437	3,297,700
2019-06-05	53.090	53.890	53.010	53.760	45.387	3,046,600
2019-06-04	52.900	53.100	52.460	53.000	44.745	3,319,600
2019-06-03	51.260	52.470	51.140	52.430	44.264	4,181,400
2019-05-31	51.270	51.690	51.110	51.300	43.310	2,448,700
2019-05-30	51.490	51.920	51.400	51.570	43.538	1,907,300

← NewerPage 31 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.