Aflac Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-28 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-27 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-23 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-22 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-21 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-20 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-17 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-16 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-15 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-14 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-13 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-10 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-09 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-08 | 319.36 | 319.36 | 319.36 | 319.36 | 291.70 | 0 |
| 2021-12-07 | 315.51 | 319.36 | 315.51 | 319.36 | 291.70 | 2 |
| 2021-12-06 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-12-03 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-12-02 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-12-01 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-30 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-29 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-26 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-25 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-24 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-23 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-22 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-19 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-18 | 315.50 | 315.50 | 315.50 | 315.50 | 288.17 | 0 |
| 2021-11-17 | 314.50 | 315.50 | 314.50 | 315.50 | 288.17 | 3 |
| 2021-11-16 | 315.70 | 315.70 | 315.70 | 315.70 | 288.35 | 0 |
| 2021-11-12 | 315.70 | 315.70 | 315.70 | 315.70 | 286.65 | 0 |
| 2021-11-11 | 315.70 | 315.70 | 315.70 | 315.70 | 286.65 | 0 |
| 2021-11-10 | 315.70 | 315.70 | 315.70 | 315.70 | 286.65 | 0 |
| 2021-11-09 | 315.70 | 315.70 | 315.70 | 315.70 | 286.65 | 0 |
| 2021-11-08 | 316.80 | 316.80 | 315.70 | 315.70 | 286.65 | 11 |
| 2021-11-05 | 316.80 | 316.80 | 316.80 | 316.80 | 287.65 | 0 |
| 2021-11-04 | 316.80 | 316.80 | 316.80 | 316.80 | 287.65 | 0 |
| 2021-11-03 | 316.80 | 316.80 | 316.80 | 316.80 | 287.65 | 1 |
| 2021-11-01 | 309.50 | 310.50 | 309.50 | 310.50 | 281.93 | 39 |
| 2021-10-29 | 320.00 | 320.00 | 320.00 | 320.00 | 290.56 | 0 |
| 2021-10-28 | 320.00 | 320.00 | 320.00 | 320.00 | 290.56 | 0 |
| 2021-10-27 | 320.00 | 320.00 | 320.00 | 320.00 | 290.56 | 0 |
| 2021-10-26 | 320.00 | 320.00 | 320.00 | 320.00 | 290.56 | 13 |
| 2021-10-25 | 317.50 | 317.50 | 317.50 | 317.50 | 288.29 | 15 |
| 2021-10-22 | 315.63 | 315.63 | 315.63 | 315.63 | 286.59 | 0 |
| 2021-10-21 | 315.63 | 315.63 | 315.63 | 315.63 | 286.59 | 7 |
← NewerPage 21 of 21 · 1,247 trading days
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.