Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	45.650	45.740	45.300	45.680	37.726	2,464,200
2018-06-13	45.820	45.970	45.650	45.680	37.726	3,143,400
2018-06-12	45.810	46.000	45.460	45.740	37.775	2,389,600
2018-06-11	45.980	45.990	45.670	45.750	37.784	3,490,200
2018-06-08	45.700	45.910	45.570	45.890	37.899	2,287,000
2018-06-07	45.890	45.900	45.550	45.680	37.726	2,919,300
2018-06-06	45.580	45.780	45.250	45.700	37.742	2,336,800
2018-06-05	45.260	45.570	45.160	45.450	37.536	3,482,700
2018-06-04	45.620	45.700	45.400	45.430	37.519	1,949,000
2018-06-01	45.500	45.590	45.260	45.400	37.495	2,646,200
2018-05-31	45.300	45.400	44.870	45.060	37.214	5,031,200
2018-05-30	45.000	45.850	44.870	45.560	37.627	3,901,400
2018-05-29	45.030	45.130	44.260	44.570	36.809	4,602,100
2018-05-25	45.170	45.410	45.140	45.340	37.445	2,825,000
2018-05-24	45.340	45.450	44.950	45.310	37.420	2,453,500
2018-05-23	45.410	45.530	45.110	45.310	37.420	3,770,500
2018-05-22	45.510	45.700	45.400	45.580	37.643	2,512,700
2018-05-21	45.610	45.810	45.510	45.750	37.569	2,406,900
2018-05-18	45.690	45.690	45.280	45.390	37.273	3,051,600
2018-05-17	45.400	45.590	45.300	45.530	37.388	2,900,000
2018-05-16	45.070	45.660	44.940	45.410	37.290	2,576,800
2018-05-15	45.240	45.540	44.940	45.100	37.035	2,832,500
2018-05-14	45.250	45.520	45.080	45.240	37.150	1,905,000
2018-05-11	45.340	45.510	45.070	45.230	37.142	2,567,100
2018-05-10	44.880	45.460	44.700	45.350	37.240	2,878,400
2018-05-09	44.930	44.980	44.330	44.750	36.748	2,518,300
2018-05-08	44.710	45.000	44.550	44.820	36.805	2,775,500
2018-05-07	44.810	44.830	44.310	44.590	36.616	3,184,100
2018-05-04	44.240	44.910	44.100	44.810	36.797	3,109,400
2018-05-03	44.760	44.800	44.060	44.450	36.501	4,142,700
2018-05-02	45.310	45.510	44.990	45.050	36.994	6,848,600
2018-05-01	45.250	45.500	45.000	45.400	37.282	2,918,300
2018-04-30	46.010	46.190	45.530	45.570	37.421	3,460,800
2018-04-27	45.560	45.990	45.470	45.890	37.684	2,220,200
2018-04-26	45.520	46.190	45.250	45.680	37.511	4,254,100
2018-04-25	45.200	45.530	44.720	45.410	37.290	3,403,500
2018-04-24	45.410	45.560	44.800	45.170	37.093	2,191,000
2018-04-23	45.360	45.590	45.110	45.300	37.199	1,884,500
2018-04-20	45.350	45.520	45.000	45.280	37.183	4,331,600
2018-04-19	45.000	45.280	44.950	45.230	37.142	2,520,200
2018-04-18	45.310	45.360	45.010	45.020	36.969	3,726,500
2018-04-17	45.000	45.280	44.790	45.180	37.101	4,372,900
2018-04-16	44.890	45.120	44.690	44.770	36.764	2,940,800
2018-04-13	44.910	45.070	44.410	44.560	36.592	2,078,500
2018-04-12	44.500	44.880	44.440	44.650	36.666	2,354,800
2018-04-11	44.090	44.440	43.840	44.190	36.288	2,319,200
2018-04-10	44.180	44.590	44.030	44.380	36.444	2,355,200
2018-04-09	43.650	44.210	43.380	43.590	35.795	3,285,800
2018-04-06	43.490	44.120	43.070	43.370	35.615	3,570,800
2018-04-05	44.490	44.490	43.660	43.700	35.886	7,055,800
2018-04-04	43.140	44.310	43.120	44.240	36.329	3,697,400
2018-04-03	43.340	43.770	43.170	43.690	35.877	5,217,300
2018-04-02	43.850	44.080	42.420	42.970	35.286	3,210,900
2018-03-29	43.770	44.030	43.660	43.760	35.935	2,898,800
2018-03-28	43.520	43.930	43.160	43.550	35.762	4,722,300
2018-03-27	43.810	44.030	43.200	43.480	35.705	8,107,100
2018-03-26	43.920	44.230	43.560	44.090	36.206	3,450,300
2018-03-23	44.480	44.610	43.230	43.350	35.598	4,228,200
2018-03-22	44.970	45.230	44.350	44.370	36.436	5,500,500
2018-03-21	45.500	45.740	45.240	45.370	37.257	4,883,100

← NewerPage 36 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.