Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	51.300	51.510	51.040	51.430	43.420	2,603,800
2019-05-28	51.910	52.290	51.300	51.300	43.310	4,302,100
2019-05-24	51.600	52.100	51.600	52.010	43.909	2,540,200
2019-05-23	51.880	51.890	51.210	51.520	43.496	2,607,800
2019-05-22	51.890	52.300	51.640	52.210	44.078	2,177,200
2019-05-21	52.000	52.240	51.800	51.950	43.859	2,556,100
2019-05-20	52.140	52.450	51.880	52.160	43.808	3,161,300
2019-05-17	51.550	52.440	51.430	52.180	43.825	2,905,700
2019-05-16	51.460	52.270	51.390	51.930	43.615	2,456,800
2019-05-15	50.740	51.520	50.720	51.310	43.094	3,574,900
2019-05-14	50.560	51.430	50.500	51.130	42.943	3,154,600
2019-05-13	50.580	50.870	50.160	50.470	42.389	4,021,300
2019-05-10	50.350	51.360	50.180	51.270	43.060	3,742,000
2019-05-09	49.900	50.580	49.900	50.490	42.405	3,091,500
2019-05-08	49.960	50.650	49.920	50.240	42.195	2,641,700
2019-05-07	50.240	50.540	49.910	50.110	42.086	2,950,300
2019-05-06	49.910	50.680	49.720	50.520	42.431	2,306,300
2019-05-03	50.310	50.690	50.270	50.490	42.405	2,249,700
2019-05-02	50.210	50.570	49.970	50.250	42.204	2,559,200
2019-05-01	50.510	50.720	50.130	50.220	42.179	3,472,900
2019-04-30	49.790	50.400	49.720	50.380	42.313	4,202,800
2019-04-29	49.700	50.100	49.660	49.720	41.759	2,563,200
2019-04-26	49.410	50.020	48.670	49.530	41.599	2,853,600
2019-04-25	48.640	49.210	48.590	49.180	41.305	2,939,300
2019-04-24	48.810	49.010	48.680	48.890	41.062	2,436,800
2019-04-23	48.650	49.270	48.500	48.910	41.078	3,495,000
2019-04-22	48.680	48.870	48.450	48.560	40.784	2,234,000
2019-04-18	48.980	49.260	48.750	48.920	41.087	4,271,900
2019-04-17	49.760	49.760	48.930	49.040	41.188	3,103,300
2019-04-16	49.040	49.620	48.840	49.590	41.649	3,326,600
2019-04-15	49.560	49.640	48.790	48.950	41.112	4,309,000
2019-04-12	49.790	49.800	49.070	49.510	41.582	3,611,500
2019-04-11	49.360	49.560	49.150	49.370	41.465	3,147,200
2019-04-10	48.930	49.250	48.800	49.210	41.330	2,493,300
2019-04-09	49.060	49.200	48.830	49.040	41.188	3,082,000
2019-04-08	49.120	49.270	48.910	49.120	41.255	3,303,600
2019-04-05	48.970	49.060	48.820	49.000	41.154	3,149,900
2019-04-04	48.850	49.050	48.660	48.780	40.969	2,525,200
2019-04-03	49.550	49.550	48.290	48.760	40.952	5,489,300
2019-04-02	49.780	49.840	49.230	49.250	41.364	3,630,100
2019-04-01	50.310	50.460	49.770	49.880	41.893	4,066,200
2019-03-29	50.000	50.040	49.690	50.000	41.994	4,071,100
2019-03-28	49.900	50.120	49.420	49.700	41.742	1,983,300
2019-03-27	49.810	50.020	49.620	49.820	41.843	2,318,900
2019-03-26	49.910	50.140	49.500	49.830	41.851	2,212,700
2019-03-25	49.500	49.730	49.270	49.520	41.591	2,244,100
2019-03-22	49.650	49.990	49.420	49.460	41.540	3,596,700
2019-03-21	49.250	50.050	49.140	49.970	41.969	3,080,700
2019-03-20	50.060	50.300	49.390	49.460	41.540	3,006,100
2019-03-19	50.500	50.660	49.990	50.100	42.078	2,448,600
2019-03-18	50.110	50.420	49.950	50.250	42.204	2,897,600
2019-03-15	49.490	50.150	49.490	49.950	41.952	6,845,500
2019-03-14	49.350	49.700	49.280	49.700	41.742	2,376,800
2019-03-13	49.270	49.610	49.190	49.390	41.482	2,381,400
2019-03-12	49.170	49.350	48.980	49.160	41.288	2,530,600
2019-03-11	48.790	49.090	48.640	49.070	41.213	2,236,200
2019-03-08	48.350	48.630	48.180	48.550	40.776	2,542,300
2019-03-07	48.800	48.960	48.420	48.630	40.843	2,957,500
2019-03-06	49.090	49.370	48.930	48.950	41.112	2,187,500
2019-03-05	49.120	49.330	48.830	49.150	41.280	2,434,000

← NewerPage 32 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.