Aflac Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-24 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-23 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-22 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-21 | 433.01 | 433.01 | 433.01 | 433.01 | 418.72 | 0 |
| 2024-05-20 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-17 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-16 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-15 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-14 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-13 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-10 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-09 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-08 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-07 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-06 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-03 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-05-02 | 433.01 | 433.01 | 433.01 | 433.01 | 416.94 | 0 |
| 2024-04-30 | 435.00 | 435.00 | 433.01 | 433.01 | 416.94 | 3 |
| 2024-04-29 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-26 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-25 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-24 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-23 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-22 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-19 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-18 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-17 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-16 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-15 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-12 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-11 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-10 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-09 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-08 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-05 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-04 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-03 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-02 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-04-01 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | 0 |
| 2024-03-28 | 432.00 | 432.00 | 431.00 | 431.00 | 415.00 | 2 |
| 2024-03-27 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-26 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-25 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-22 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-21 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-20 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-19 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-18 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-15 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-14 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 0 |
| 2024-03-13 | 416.56 | 416.56 | 416.56 | 416.56 | 401.10 | 1 |
| 2024-03-12 | 411.23 | 411.23 | 411.23 | 411.23 | 395.97 | 0 |
| 2024-03-11 | 411.23 | 411.23 | 411.23 | 411.23 | 395.97 | 0 |
| 2024-03-08 | 411.23 | 411.23 | 411.23 | 411.23 | 395.97 | 1 |
| 2024-03-07 | 393.00 | 393.00 | 393.00 | 393.00 | 378.41 | 0 |
| 2024-03-06 | 393.00 | 393.00 | 393.00 | 393.00 | 378.41 | 0 |
| 2024-03-05 | 393.00 | 393.00 | 393.00 | 393.00 | 378.41 | 0 |
| 2024-03-04 | 392.14 | 393.00 | 391.00 | 393.00 | 378.41 | 3 |
| 2024-03-01 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 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.