Aflac Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	278.64	278.64	278.64	278.64	257.74	0
2022-06-22	278.64	278.64	278.64	278.64	257.74	0
2022-06-21	278.64	278.64	278.64	278.64	257.74	0
2022-06-20	278.64	278.64	278.64	278.64	257.74	0
2022-06-17	278.64	278.64	278.64	278.64	257.74	0
2022-06-15	278.64	278.64	278.64	278.64	257.74	0
2022-06-14	278.64	278.64	278.64	278.64	257.74	6
2022-06-13	279.00	279.00	279.00	279.00	258.08	0
2022-06-10	279.00	279.00	279.00	279.00	258.08	25
2022-06-09	290.00	290.00	290.00	290.00	268.25	0
2022-06-08	290.00	290.00	290.00	290.00	268.25	2
2022-06-07	297.30	297.30	297.30	297.30	275.00	0
2022-06-06	297.30	297.30	297.30	297.30	275.00	0
2022-06-03	297.30	297.30	297.30	297.30	275.00	0
2022-06-02	297.30	297.30	297.30	297.30	275.00	0
2022-06-01	297.30	297.30	297.30	297.30	275.00	0
2022-05-31	297.30	297.30	297.30	297.30	275.00	0
2022-05-30	297.30	297.30	297.30	297.30	275.00	0
2022-05-27	297.30	297.30	297.30	297.30	275.00	0
2022-05-26	297.30	297.30	297.30	297.30	275.00	0
2022-05-25	297.30	297.30	297.30	297.30	275.00	0
2022-05-24	297.30	297.30	297.30	297.30	275.00	0
2022-05-23	297.30	297.30	297.30	297.30	275.00	0
2022-05-20	297.30	297.30	297.30	297.30	275.00	0
2022-05-19	297.30	297.30	297.30	297.30	275.00	0
2022-05-18	297.30	297.30	297.30	297.30	275.00	0
2022-05-17	297.30	297.30	297.30	297.30	275.00	0
2022-05-16	297.30	297.30	297.30	297.30	273.23	0
2022-05-13	297.30	297.30	297.30	297.30	273.23	0
2022-05-12	297.30	297.30	297.30	297.30	273.23	0
2022-05-11	297.30	297.30	297.30	297.30	273.23	0
2022-05-10	297.30	297.30	297.30	297.30	273.23	3
2022-05-09	287.10	287.10	287.10	287.10	263.86	0
2022-05-06	287.10	287.10	287.10	287.10	263.86	0
2022-05-05	287.10	287.10	287.10	287.10	263.86	0
2022-05-04	287.10	287.10	287.10	287.10	263.86	0
2022-05-03	293.48	293.48	286.81	287.10	263.86	263
2022-05-02	305.70	305.70	305.70	305.70	280.95	0
2022-04-29	305.70	305.70	305.70	305.70	280.95	0
2022-04-28	305.70	305.70	305.70	305.70	280.95	0
2022-04-27	305.70	305.70	305.70	305.70	280.95	0
2022-04-26	305.40	305.70	304.80	305.70	280.95	23
2022-04-25	305.70	305.70	305.70	305.70	280.95	0
2022-04-22	305.70	305.70	305.70	305.70	280.95	300
2022-04-20	307.50	307.50	307.50	307.50	282.61	300
2022-04-19	304.90	304.90	304.90	304.90	280.22	14
2022-04-18	304.20	304.20	304.20	304.20	279.57	0
2022-04-14	304.20	304.20	304.20	304.20	279.57	0
2022-04-13	304.20	304.20	304.20	304.20	279.57	150
2022-04-12	312.00	312.00	312.00	312.00	286.74	0
2022-04-11	312.00	312.00	312.00	312.00	286.74	150
2022-04-08	312.00	312.00	312.00	312.00	286.74	2
2022-04-07	306.49	311.55	306.49	309.69	284.62	23
2022-04-06	298.44	298.44	298.44	298.44	274.28	0
2022-04-05	298.98	298.98	298.44	298.44	274.28	59
2022-04-04	316.20	316.20	316.20	316.20	290.60	0
2022-04-01	316.20	316.20	316.20	316.20	290.60	0
2022-03-31	316.20	316.20	316.20	316.20	290.60	0
2022-03-30	316.20	316.20	316.20	316.20	290.60	0
2022-03-29	316.20	316.20	316.20	316.20	290.60	0

← NewerPage 19 of 21 · 1,247 trading daysOlder →

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.