Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	49.210	49.710	48.740	49.060	41.204	2,672,600
2019-03-01	49.410	49.580	49.070	49.170	41.297	3,062,300
2019-02-28	49.000	49.550	48.890	49.140	41.272	4,440,300
2019-02-27	48.820	49.440	48.540	48.990	41.146	2,783,000
2019-02-26	48.880	49.280	48.840	48.910	41.078	2,347,200
2019-02-25	48.960	49.290	48.820	48.960	41.120	3,081,600
2019-02-22	49.020	49.060	48.620	48.750	40.944	2,923,200
2019-02-21	49.150	49.240	48.700	48.900	41.070	3,898,800
2019-02-20	49.000	49.220	48.890	49.120	41.255	2,967,700
2019-02-19	48.930	49.190	48.900	48.990	41.146	2,902,700
2019-02-15	48.980	49.380	48.950	49.280	41.162	3,380,400
2019-02-14	48.630	48.930	48.460	48.600	40.594	2,429,800
2019-02-13	49.060	49.350	48.830	49.020	40.945	2,104,900
2019-02-12	48.490	49.070	48.410	48.940	40.878	2,554,300
2019-02-11	48.310	48.360	47.830	48.270	40.319	3,303,300
2019-02-08	48.200	48.400	47.680	48.180	40.244	2,641,300
2019-02-07	48.100	48.560	47.890	48.450	40.469	2,789,400
2019-02-06	48.150	48.560	48.060	48.400	40.427	3,702,200
2019-02-05	47.970	48.280	47.810	48.220	40.277	3,358,600
2019-02-04	48.160	48.160	47.580	48.020	40.110	4,140,900
2019-02-01	47.800	48.590	47.390	47.940	40.043	5,461,700
2019-01-31	47.070	48.360	47.000	47.700	39.843	7,986,900
2019-01-30	47.160	47.760	46.960	47.380	39.575	4,422,100
2019-01-29	47.340	47.510	47.040	47.110	39.350	2,645,500
2019-01-28	47.400	47.530	47.020	47.350	39.550	3,255,800
2019-01-25	47.730	47.880	47.420	47.570	39.734	2,891,300
2019-01-24	47.460	47.810	47.290	47.330	39.534	2,730,100
2019-01-23	47.750	47.960	47.140	47.640	39.793	2,933,100
2019-01-22	47.590	48.050	47.200	47.390	39.584	5,943,600
2019-01-18	47.560	47.830	47.280	47.700	39.843	5,387,900
2019-01-17	46.600	47.380	46.580	47.320	39.525	3,449,600
2019-01-16	46.750	47.140	46.560	46.810	39.099	3,544,700
2019-01-15	45.850	46.530	45.840	46.400	38.757	4,011,900
2019-01-14	45.440	46.320	45.420	45.930	38.364	3,603,200
2019-01-11	45.720	45.850	45.350	45.690	38.164	2,381,800
2019-01-10	45.260	45.880	45.220	45.770	38.231	3,734,400
2019-01-09	45.490	45.800	45.150	45.200	37.754	4,501,100
2019-01-08	45.510	45.670	44.830	45.300	37.838	3,017,000
2019-01-07	44.890	45.620	44.690	45.160	37.721	3,414,400
2019-01-04	45.020	45.250	44.690	44.920	37.521	4,761,500
2019-01-03	45.370	45.580	44.280	44.370	37.061	4,239,700
2019-01-02	44.590	45.580	44.530	45.520	38.022	4,022,100
2018-12-31	45.130	45.570	44.910	45.560	38.055	2,702,200
2018-12-28	45.110	45.470	44.740	44.950	37.546	3,314,600
2018-12-27	43.680	44.990	43.400	44.980	37.571	3,986,600
2018-12-26	42.550	44.160	41.880	44.140	36.869	3,960,100
2018-12-24	42.930	43.240	42.330	42.330	35.357	2,204,300
2018-12-21	43.410	44.280	43.070	43.230	36.109	8,134,500
2018-12-20	43.810	44.090	43.110	43.400	36.251	4,935,300
2018-12-19	44.490	45.120	43.660	43.980	36.735	5,454,300
2018-12-18	44.570	45.100	44.270	44.540	37.203	4,482,100
2018-12-17	44.450	45.080	44.100	44.320	37.019	5,062,500
2018-12-14	45.310	45.540	44.480	44.610	37.262	4,709,000
2018-12-13	44.430	45.800	44.250	45.750	38.214	7,666,400
2018-12-12	43.130	43.440	42.850	42.900	35.833	2,859,600
2018-12-11	43.300	43.620	42.620	42.640	35.616	3,246,800
2018-12-10	43.230	43.310	42.260	43.040	35.950	3,516,400
2018-12-07	43.590	44.030	43.090	43.250	36.126	3,814,800
2018-12-06	43.760	43.880	42.660	43.550	36.376	5,326,700
2018-12-04	46.100	46.140	44.290	44.290	36.994	4,680,700

← NewerPage 33 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.