Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	46.130	46.380	45.480	46.070	38.481	5,199,900
2018-11-30	45.420	45.920	45.330	45.740	38.205	5,432,100
2018-11-29	45.140	45.650	45.100	45.400	37.921	2,626,800
2018-11-28	44.330	45.370	44.330	45.360	37.888	3,527,300
2018-11-27	44.430	44.750	44.180	44.550	37.212	2,559,300
2018-11-26	44.900	45.130	44.250	44.610	37.262	2,222,500
2018-11-23	44.180	44.900	44.040	44.470	37.145	1,347,900
2018-11-21	44.340	45.170	44.240	44.390	37.078	3,737,200
2018-11-20	45.050	45.050	44.160	44.290	36.994	4,743,000
2018-11-19	44.670	45.420	44.440	45.370	37.679	3,476,900
2018-11-16	44.020	44.710	43.960	44.570	37.015	3,513,700
2018-11-15	43.600	44.280	43.360	44.270	36.766	3,102,000
2018-11-14	44.510	44.760	43.810	43.950	36.500	4,685,400
2018-11-13	44.240	44.850	44.200	44.370	36.849	3,894,700
2018-11-12	45.050	45.250	44.330	44.440	36.907	3,852,100
2018-11-09	45.090	45.320	44.860	45.040	37.405	2,256,100
2018-11-08	44.840	45.480	44.830	45.210	37.546	2,895,200
2018-11-07	44.340	45.080	44.000	45.060	37.422	2,974,300
2018-11-06	43.620	44.090	43.620	43.990	36.533	2,302,100
2018-11-05	42.940	43.760	42.910	43.710	36.301	3,075,200
2018-11-02	43.320	43.590	42.610	42.900	35.628	3,519,100
2018-11-01	43.010	43.290	42.740	42.870	35.603	3,257,400
2018-10-31	43.420	43.760	43.020	43.070	35.769	4,087,100
2018-10-30	42.460	43.150	42.350	43.140	35.827	4,293,800
2018-10-29	42.100	42.800	41.840	42.280	35.113	3,727,000
2018-10-26	41.920	42.120	41.450	41.700	34.631	4,573,700
2018-10-25	43.070	43.470	42.020	42.190	35.038	4,449,700
2018-10-24	44.250	44.350	42.600	42.700	35.462	4,830,700
2018-10-23	43.570	44.360	43.240	44.260	36.757	4,169,200
2018-10-22	44.560	44.860	44.140	44.280	36.774	3,740,100
2018-10-19	44.040	44.740	43.990	44.470	36.932	3,048,700
2018-10-18	44.650	45.000	44.070	44.200	36.708	2,941,100
2018-10-17	44.180	45.080	43.990	44.720	37.139	3,328,800
2018-10-16	43.940	44.210	43.670	44.180	36.691	2,307,500
2018-10-15	44.020	44.340	43.810	43.820	36.392	3,796,700
2018-10-12	44.870	45.060	43.510	44.050	36.583	4,444,400
2018-10-11	46.330	46.330	44.290	44.490	36.948	6,241,100
2018-10-10	47.360	47.640	46.220	46.330	38.477	5,452,500
2018-10-09	47.110	47.520	46.750	47.410	39.373	2,502,700
2018-10-08	46.400	47.290	46.310	47.130	39.141	2,797,700
2018-10-05	46.600	46.830	46.480	46.500	38.618	2,855,000
2018-10-04	46.920	47.040	46.400	46.600	38.701	4,248,000
2018-10-03	47.190	47.320	46.840	46.870	38.925	2,230,800
2018-10-02	47.110	47.270	46.890	47.090	39.108	2,137,300
2018-10-01	47.240	47.370	46.860	47.160	39.166	1,867,800
2018-09-28	46.810	47.200	46.630	47.070	39.091	2,587,700
2018-09-27	47.010	47.350	46.880	47.050	39.074	1,893,900
2018-09-26	47.750	47.860	46.990	47.040	39.066	3,656,800
2018-09-25	47.920	47.990	47.640	47.700	39.614	1,853,600
2018-09-24	48.100	48.190	47.690	47.700	39.614	2,243,300
2018-09-21	48.000	48.090	47.740	48.040	39.897	4,231,500
2018-09-20	47.900	48.070	47.760	47.890	39.772	2,464,400
2018-09-19	47.400	47.810	47.360	47.680	39.598	3,455,300
2018-09-18	47.140	47.390	46.870	47.260	39.249	2,830,600
2018-09-17	47.270	47.460	47.030	47.050	39.074	2,724,600
2018-09-14	46.750	47.280	46.710	47.210	39.207	2,480,800
2018-09-13	46.470	46.740	46.400	46.700	38.784	1,965,900
2018-09-12	46.520	46.600	46.200	46.310	38.460	2,249,100
2018-09-11	46.630	46.890	46.360	46.630	38.726	2,390,500
2018-09-10	46.930	46.970	46.660	46.770	38.842	3,073,400

← NewerPage 34 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.