Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	46.930	46.970	46.660	46.770	38.842	3,073,400
2018-09-07	46.930	47.040	46.700	46.820	38.883	2,546,700
2018-09-06	47.080	47.140	46.650	46.890	38.942	2,346,800
2018-09-05	46.560	47.150	46.450	47.080	39.099	2,444,700
2018-09-04	46.090	46.580	45.800	46.570	38.676	2,545,700
2018-08-31	46.500	46.600	46.210	46.240	38.402	4,738,400
2018-08-30	46.870	46.880	46.420	46.510	38.626	1,776,400
2018-08-29	46.910	47.120	46.650	46.940	38.983	2,369,700
2018-08-28	47.040	47.080	46.650	46.780	38.850	2,271,100
2018-08-27	46.900	47.150	46.760	46.970	39.008	1,814,400
2018-08-24	46.450	46.680	46.370	46.670	38.759	1,624,700
2018-08-23	46.700	46.700	46.260	46.390	38.526	1,775,600
2018-08-22	46.870	46.890	46.530	46.600	38.701	2,404,700
2018-08-21	46.560	47.070	46.310	46.920	38.967	2,982,800
2018-08-20	46.740	46.870	46.600	46.780	38.634	2,003,100
2018-08-17	46.480	46.850	46.480	46.760	38.618	2,895,400
2018-08-16	46.550	46.730	46.410	46.500	38.403	3,037,700
2018-08-15	46.230	46.430	46.020	46.290	38.230	2,603,500
2018-08-14	46.320	46.630	46.310	46.510	38.411	2,392,200
2018-08-13	46.420	46.550	46.160	46.300	38.238	4,607,100
2018-08-10	46.590	46.650	46.220	46.480	38.387	2,491,500
2018-08-09	46.860	46.900	46.650	46.760	38.618	2,060,200
2018-08-08	46.700	46.940	46.600	46.870	38.709	1,884,900
2018-08-07	46.790	47.080	46.640	46.700	38.568	2,137,300
2018-08-06	46.620	46.800	46.420	46.640	38.519	2,051,000
2018-08-03	46.330	46.590	46.130	46.590	38.477	3,059,200
2018-08-02	46.510	46.630	46.250	46.360	38.287	2,520,200
2018-08-01	46.640	46.960	46.490	46.730	38.593	3,958,700
2018-07-31	46.600	46.700	46.160	46.540	38.436	5,180,600
2018-07-30	46.350	46.680	46.180	46.330	38.263	3,707,500
2018-07-27	46.000	46.490	45.500	46.310	38.246	5,349,000
2018-07-26	43.990	44.500	43.910	44.410	36.677	2,637,800
2018-07-25	43.730	43.810	43.340	43.780	36.157	2,272,600
2018-07-24	43.500	43.920	43.420	43.680	36.074	2,665,200
2018-07-23	43.020	43.710	42.970	43.480	35.909	2,853,000
2018-07-20	42.700	43.150	42.590	43.060	35.562	2,756,100
2018-07-19	43.210	43.440	42.750	42.890	35.422	2,741,900
2018-07-18	42.870	43.350	42.850	43.260	35.727	2,868,200
2018-07-17	42.840	43.010	42.630	42.940	35.463	2,616,100
2018-07-16	42.610	42.970	42.450	42.780	35.331	3,541,000
2018-07-13	42.410	42.700	42.280	42.600	35.182	2,321,700
2018-07-12	42.700	42.820	42.130	42.480	35.083	3,002,700
2018-07-11	42.970	43.020	42.270	42.490	35.091	3,894,000
2018-07-10	43.320	43.340	43.010	43.220	35.694	2,323,400
2018-07-09	42.970	43.450	42.750	43.360	35.810	3,045,200
2018-07-06	42.890	43.110	42.610	42.910	35.438	2,610,400
2018-07-05	43.350	43.350	42.470	43.040	35.546	3,091,600
2018-07-03	43.040	43.290	42.870	42.900	35.430	1,478,000
2018-07-02	42.850	42.920	42.560	42.890	35.422	2,289,000
2018-06-29	43.450	43.550	43.010	43.020	35.529	4,264,100
2018-06-28	43.420	43.580	43.010	43.210	35.686	3,349,900
2018-06-27	43.910	44.140	43.400	43.410	35.851	2,441,600
2018-06-26	44.110	44.260	43.990	44.000	36.338	2,112,100
2018-06-25	44.010	44.380	43.830	44.080	36.404	2,880,500
2018-06-22	44.670	44.770	44.150	44.190	36.495	3,291,100
2018-06-21	44.600	44.680	44.320	44.430	36.694	2,251,400
2018-06-20	44.990	45.180	44.590	44.720	36.933	2,995,300
2018-06-19	44.990	45.290	44.870	45.000	37.164	3,159,900
2018-06-18	45.400	45.520	44.830	45.170	37.305	3,707,600
2018-06-15	45.510	45.760	45.010	45.750	37.784	4,431,000

← NewerPage 35 of 79 · 4,732 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.