Aflac Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 0 |
| 2026-01-28 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 0 |
| 2026-01-27 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 0 |
| 2026-01-26 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 0 |
| 2026-01-23 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 0 |
| 2026-01-22 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 0 |
| 2026-01-21 | 579.00 | 579.00 | 579.00 | 579.00 | 572.68 | 1 |
| 2026-01-20 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-19 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-16 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-15 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-14 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-13 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-12 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-09 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-08 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-07 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-06 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2026-01-05 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 3 |
| 2026-01-02 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-30 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-29 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-26 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-23 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-22 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-19 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-18 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-17 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-16 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-15 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-12 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-11 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-10 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-09 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-08 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-05 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-04 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-03 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-02 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-12-01 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-28 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-27 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-26 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-25 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-24 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-21 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-19 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-18 | 603.00 | 603.00 | 603.00 | 603.00 | 596.42 | 0 |
| 2025-11-17 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-14 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-13 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-12 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-11 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-10 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-07 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-06 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-05 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-04 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-11-03 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 0 |
| 2025-10-31 | 603.00 | 603.00 | 603.00 | 603.00 | 594.27 | 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.