Aflac Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 489.00 | 489.00 | 489.00 | 489.00 | 474.78 | 0 |
| 2024-08-19 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-16 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-15 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-14 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-13 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-12 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-09 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-08 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-07 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-06 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-05 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-02 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-08-01 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-31 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-30 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-29 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-26 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-25 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-24 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-23 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-22 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-19 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-18 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-17 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-16 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-15 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-12 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-07-11 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 1 |
| 2024-07-10 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-09 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-08 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-05 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-04 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-03 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-02 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-07-01 | 499.00 | 499.00 | 499.00 | 499.00 | 482.54 | 0 |
| 2024-06-28 | 499.00 | 499.00 | 497.00 | 499.00 | 482.54 | 3 |
| 2024-06-27 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-06-26 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-06-25 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-06-24 | 489.00 | 489.00 | 489.00 | 489.00 | 472.87 | 0 |
| 2024-06-21 | 491.00 | 491.00 | 489.00 | 489.00 | 472.87 | 7 |
| 2024-06-20 | 480.48 | 480.48 | 480.48 | 480.48 | 464.63 | 0 |
| 2024-06-19 | 480.48 | 480.48 | 480.48 | 480.48 | 464.63 | 0 |
| 2024-06-18 | 480.48 | 480.48 | 480.48 | 480.48 | 464.63 | 2 |
| 2024-06-17 | 467.00 | 467.00 | 467.00 | 467.00 | 451.59 | 0 |
| 2024-06-14 | 468.00 | 468.00 | 467.00 | 467.00 | 451.59 | 2 |
| 2024-06-13 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-12 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-11 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-10 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-07 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-06 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-05 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-04 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-06-03 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-31 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-29 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-28 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 2.1891 USD |
| 2026-05-19 | 2.1416 USD |
| 2026-02-13 | 2.2573 USD |
| 2025-11-18 | 2.1704 USD |
| 2025-08-19 | 2.2116 USD |
| 2025-05-20 | 2.3017 USD |
| 2025-02-18 | 2.3510 USD |
| 2024-11-18 | 2.1245 USD |
| 2024-08-20 | 1.9724 USD |
| 2024-05-21 | 1.8438 USD |
| 2024-02-20 | 1.7315 USD |
| 2023-11-13 | 1.4757 USD |
| 2023-08-22 | 2.0874 USD |
| 2023-05-16 | 2.0812 USD |
| 2023-02-14 | 2.1871 USD |
| 2022-11-14 | 2.0787 USD |
| 2022-08-23 | 2.0749 USD |
| 2022-05-17 | 1.9150 USD |
| 2022-02-15 | 2.0189 USD |
| 2021-11-16 | 1.8592 USD |
| 2021-08-17 | 1.7071 USD |
| 2021-05-18 | 1.6877 USD |
| 2021-02-12 | 1.8754 USD |
| 2020-11-17 | 1.4630 USD |
| 2020-08-18 | 1.4996 USD |
| 2020-05-19 | 1.5117 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.