Aflac Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-28 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-27 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-26 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-23 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-22 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-21 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-20 | 379.00 | 379.00 | 379.00 | 379.00 | 364.93 | 0 |
| 2024-02-19 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-16 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-15 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-14 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-09 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-08 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-07 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-06 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-05 | 379.00 | 379.00 | 379.00 | 379.00 | 363.27 | 0 |
| 2024-02-02 | 378.51 | 379.00 | 378.51 | 379.00 | 363.27 | 2 |
| 2024-02-01 | 417.40 | 417.40 | 417.40 | 417.40 | 400.07 | 0 |
| 2024-01-31 | 417.40 | 417.40 | 417.40 | 417.40 | 400.07 | 0 |
| 2024-01-30 | 417.40 | 417.40 | 417.40 | 417.40 | 400.07 | 0 |
| 2024-01-29 | 417.40 | 417.40 | 417.40 | 417.40 | 400.07 | 0 |
| 2024-01-26 | 418.50 | 418.50 | 417.40 | 417.40 | 400.07 | 2 |
| 2024-01-25 | 415.33 | 415.33 | 415.33 | 415.33 | 398.09 | 0 |
| 2024-01-24 | 415.33 | 415.33 | 415.33 | 415.33 | 398.09 | 0 |
| 2024-01-23 | 415.33 | 415.33 | 415.33 | 415.33 | 398.09 | 0 |
| 2024-01-22 | 415.33 | 415.33 | 415.33 | 415.33 | 398.09 | 0 |
| 2024-01-19 | 415.33 | 415.33 | 415.33 | 415.33 | 398.09 | 1 |
| 2024-01-18 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-17 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-16 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-15 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-12 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-11 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-10 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-09 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-08 | 402.80 | 402.80 | 402.80 | 402.80 | 386.08 | 0 |
| 2024-01-05 | 403.80 | 403.80 | 402.80 | 402.80 | 386.08 | 2 |
| 2024-01-04 | 406.00 | 406.00 | 406.00 | 406.00 | 389.15 | 0 |
| 2024-01-03 | 406.00 | 406.00 | 406.00 | 406.00 | 389.15 | 0 |
| 2024-01-02 | 407.00 | 407.00 | 406.00 | 406.00 | 389.15 | 2 |
| 2023-12-28 | 400.00 | 400.00 | 399.00 | 399.00 | 382.44 | 2 |
| 2023-12-27 | 397.00 | 397.00 | 397.00 | 397.00 | 380.52 | 0 |
| 2023-12-26 | 397.00 | 397.00 | 397.00 | 397.00 | 380.52 | 0 |
| 2023-12-22 | 399.00 | 399.00 | 397.00 | 397.00 | 380.52 | 2 |
| 2023-12-21 | 397.00 | 397.00 | 397.00 | 397.00 | 380.52 | 0 |
| 2023-12-20 | 397.00 | 397.00 | 397.00 | 397.00 | 380.52 | 0 |
| 2023-12-19 | 397.00 | 397.00 | 397.00 | 397.00 | 380.52 | 0 |
| 2023-12-18 | 397.00 | 397.00 | 397.00 | 397.00 | 380.52 | 0 |
| 2023-12-15 | 399.00 | 399.00 | 397.00 | 397.00 | 380.52 | 2 |
| 2023-12-14 | 405.00 | 405.00 | 405.00 | 405.00 | 388.19 | 0 |
| 2023-12-13 | 405.00 | 405.00 | 405.00 | 405.00 | 388.19 | 0 |
| 2023-12-12 | 405.00 | 405.00 | 405.00 | 405.00 | 388.19 | 0 |
| 2023-12-11 | 405.00 | 405.00 | 405.00 | 405.00 | 388.19 | 0 |
| 2023-12-08 | 404.00 | 405.00 | 402.00 | 405.00 | 388.19 | 4 |
| 2023-12-07 | 404.00 | 404.00 | 404.00 | 404.00 | 387.23 | 0 |
| 2023-12-06 | 404.00 | 404.00 | 404.00 | 404.00 | 387.23 | 0 |
| 2023-12-05 | 404.00 | 404.00 | 404.00 | 404.00 | 387.23 | 0 |
| 2023-12-04 | 404.00 | 404.00 | 404.00 | 404.00 | 387.23 | 0 |
| 2023-12-01 | 405.00 | 405.00 | 404.00 | 404.00 | 387.23 | 2 |
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.