Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	44.890	45.530	44.820	45.430	37.306	4,794,300
2018-03-19	45.430	45.520	44.310	44.700	36.707	4,998,900
2018-03-16	90.250	90.700	89.860	90.490	37.154	8,094,200
2018-03-15	90.390	90.730	89.950	90.020	36.961	3,513,200
2018-03-14	90.850	91.050	89.980	90.210	37.039	4,053,200
2018-03-13	91.270	91.760	90.500	90.750	37.261	5,045,600
2018-03-12	91.520	91.550	90.540	90.830	37.294	3,446,000
2018-03-09	90.080	91.700	90.000	91.680	37.643	3,613,800
2018-03-08	89.110	90.030	88.890	89.990	36.949	3,290,200
2018-03-07	87.720	88.950	87.650	88.770	36.448	6,128,800
2018-03-06	88.620	88.890	87.530	88.780	36.452	3,276,200
2018-03-05	87.110	88.920	86.970	88.250	36.235	3,981,400
2018-03-02	87.410	87.780	86.310	87.510	35.931	5,099,400
2018-03-01	89.010	89.800	86.860	87.660	35.992	4,533,600
2018-02-28	90.330	90.910	88.860	88.880	36.493	4,329,200
2018-02-27	90.610	91.260	89.850	89.990	36.949	4,519,400
2018-02-26	89.860	90.790	89.330	90.760	37.265	3,636,400
2018-02-23	88.790	89.680	88.790	89.570	36.777	3,153,400
2018-02-22	89.210	89.560	88.330	88.530	36.350	4,205,000
2018-02-21	88.790	90.690	88.660	88.880	36.493	4,553,400
2018-02-20	88.760	89.940	88.620	88.920	36.510	4,555,000
2018-02-16	88.080	90.040	88.080	89.650	36.596	4,285,000
2018-02-15	88.170	88.630	87.470	88.420	36.094	3,425,400
2018-02-14	86.510	87.890	86.430	87.650	35.779	4,493,400
2018-02-13	84.910	86.400	84.830	86.070	35.134	3,533,800
2018-02-12	85.110	85.820	84.250	85.130	34.751	3,779,200
2018-02-09	84.290	85.240	82.820	84.770	34.604	5,242,600
2018-02-08	85.830	86.130	83.230	83.250	33.983	5,560,200
2018-02-07	85.440	87.110	85.270	85.600	34.943	4,643,600
2018-02-06	84.740	85.990	83.380	85.620	34.951	7,481,800
2018-02-05	88.660	89.110	86.050	86.210	35.192	4,887,200
2018-02-02	89.590	90.570	88.820	88.950	36.310	4,697,000
2018-02-01	88.580	90.700	88.390	89.690	36.612	7,420,600
2018-01-31	88.650	88.890	87.780	88.200	36.004	5,071,800
2018-01-30	89.100	89.210	88.450	88.570	36.155	4,528,000
2018-01-29	90.780	91.010	89.450	89.550	36.555	4,216,000
2018-01-26	89.410	91.040	89.410	90.990	37.143	4,072,200
2018-01-25	88.820	89.580	88.380	89.420	36.502	4,557,400
2018-01-24	88.490	89.010	88.040	88.430	36.098	5,099,600
2018-01-23	87.330	88.300	87.270	88.080	35.955	5,023,000
2018-01-22	88.000	88.200	87.320	87.690	35.796	4,787,800
2018-01-19	86.410	87.410	86.310	86.820	35.441	3,745,200
2018-01-18	87.810	88.350	86.140	86.440	35.286	6,981,600
2018-01-17	87.030	88.270	86.530	87.820	35.849	6,480,000
2018-01-16	84.990	87.090	84.920	86.390	35.265	10,066,200
2018-01-12	91.000	91.000	83.700	84.940	34.673	27,589,200
2018-01-11	91.200	91.730	90.890	91.690	37.429	2,754,400
2018-01-10	89.910	91.110	89.720	90.740	37.041	3,336,600
2018-01-09	90.200	91.300	89.950	90.000	36.739	3,404,800
2018-01-08	89.870	90.100	89.700	89.960	36.722	2,866,400
2018-01-05	89.370	89.750	88.960	89.730	36.629	2,737,800
2018-01-04	88.570	89.840	88.460	89.140	36.388	3,323,200
2018-01-03	87.730	88.320	87.580	88.230	36.016	3,575,600
2018-01-02	88.360	88.660	87.670	87.970	35.910	4,227,200
2017-12-29	88.310	88.530	87.780	87.780	35.833	1,995,200
2017-12-28	88.000	88.290	87.580	88.230	36.016	1,653,400
2017-12-27	87.510	88.110	87.400	87.710	35.804	2,760,200
2017-12-26	87.320	87.870	87.220	87.640	35.775	1,741,000
2017-12-22	87.200	87.500	86.800	87.210	35.600	3,048,000
2017-12-21	87.520	87.920	86.920	87.110	35.559	5,847,400

← NewerPage 37 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.