Aflac Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	316.20	316.20	316.20	316.20	290.60	0
2022-03-25	316.20	316.20	316.20	316.20	290.60	0
2022-03-24	316.20	316.20	316.20	316.20	290.60	0
2022-03-23	316.20	316.20	316.20	316.20	290.60	0
2022-03-22	316.20	316.20	316.20	316.20	290.60	0
2022-03-21	316.20	316.20	316.20	316.20	290.60	0
2022-03-18	316.20	316.20	316.20	316.20	290.60	0
2022-03-17	316.20	316.20	316.20	316.20	290.60	14
2022-03-16	319.68	320.07	316.16	317.12	291.45	29
2022-03-15	314.96	316.51	312.48	316.51	290.89	238
2022-03-14	301.90	301.90	301.90	301.90	277.46	0
2022-03-11	301.90	301.90	301.90	301.90	277.46	0
2022-03-10	301.90	301.90	301.90	301.90	277.46	0
2022-03-09	301.90	301.90	301.90	301.90	277.46	0
2022-03-08	301.90	301.90	301.90	301.90	277.46	0
2022-03-07	301.90	301.90	301.90	301.90	277.46	0
2022-03-04	301.90	301.90	301.90	301.90	277.46	0
2022-03-03	301.90	301.90	301.90	301.90	277.46	0
2022-03-02	301.90	301.90	301.90	301.90	277.46	0
2022-02-25	301.90	301.90	301.90	301.90	277.46	0
2022-02-24	301.90	301.90	301.90	301.90	277.46	1
2022-02-23	327.36	327.36	327.36	327.36	300.86	0
2022-02-22	327.36	327.36	327.36	327.36	300.86	0
2022-02-21	327.36	327.36	327.36	327.36	300.86	0
2022-02-18	327.36	327.36	327.36	327.36	300.86	0
2022-02-17	327.36	327.36	327.36	327.36	300.86	0
2022-02-16	327.36	327.36	327.36	327.36	300.86	0
2022-02-15	327.36	327.36	327.36	327.36	300.86	0
2022-02-14	327.36	327.36	327.36	327.36	299.00	0
2022-02-11	327.36	327.36	327.36	327.36	299.00	0
2022-02-10	327.36	327.36	327.36	327.36	299.00	0
2022-02-09	327.36	327.36	327.36	327.36	299.00	0
2022-02-08	327.36	327.36	327.36	327.36	299.00	0
2022-02-07	327.36	327.36	327.36	327.36	299.00	0
2022-02-04	327.36	327.36	327.36	327.36	299.00	0
2022-02-03	327.36	327.36	327.36	327.36	299.00	0
2022-02-02	327.36	327.36	327.36	327.36	299.00	0
2022-02-01	327.36	327.36	327.36	327.36	299.00	0
2022-01-31	327.36	327.36	327.36	327.36	299.00	0
2022-01-28	327.36	327.36	327.36	327.36	299.00	0
2022-01-27	327.36	327.36	327.36	327.36	299.00	0
2022-01-26	327.36	327.36	327.36	327.36	299.00	0
2022-01-25	327.36	327.36	327.36	327.36	299.00	0
2022-01-24	326.90	327.36	326.90	327.36	299.00	153
2022-01-21	338.98	338.98	338.98	338.98	309.62	0
2022-01-20	338.98	338.98	338.98	338.98	309.62	46
2022-01-19	356.38	356.38	356.38	356.38	325.51	0
2022-01-18	356.38	356.38	356.38	356.38	325.51	0
2022-01-17	350.37	356.38	350.37	356.38	325.51	2
2022-01-14	350.00	350.00	350.00	350.00	319.68	4
2022-01-13	351.75	354.50	351.75	354.50	323.79	2
2022-01-12	350.00	352.10	350.00	351.75	321.28	3
2022-01-11	353.16	353.16	351.36	351.36	320.92	33
2022-01-10	354.20	354.90	354.20	354.50	323.79	81
2022-01-07	349.30	349.30	349.30	349.30	319.04	2
2022-01-06	343.70	343.70	343.70	343.70	313.93	0
2022-01-05	345.00	345.00	343.70	343.70	313.93	153
2022-01-04	331.60	331.60	331.60	331.60	302.88	10
2022-01-03	319.36	319.36	319.36	319.36	291.70	1
2021-12-30	319.36	319.36	319.36	319.36	291.70	0

← NewerPage 20 of 21 · 1,252 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.