Aflac Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 23 |
| 2026-10-15 | 575.36 | 575.36 | 575.36 | 575.36 | 575.36 | 0 |
| 2026-10-14 | 575.36 | 575.36 | 575.36 | 575.36 | 575.36 | 0 |
| 2026-10-13 | 575.36 | 575.36 | 575.36 | 575.36 | 575.36 | 0 |
| 2026-10-12 | 575.36 | 575.36 | 575.36 | 575.36 | 575.36 | 0 |
| 2026-10-09 | 575.36 | 575.36 | 575.36 | 575.36 | 575.36 | 1 |
| 2026-10-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-10-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-10-06 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-10-05 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-10-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-10-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 15 |
| 2026-09-30 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-09-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-09-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-09-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 50 |
| 2026-09-24 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-23 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-22 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-21 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-18 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-17 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-16 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-15 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-14 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-11 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-10 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-09 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-08 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-07 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-04 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-03 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-02 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-09-01 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 0 |
| 2026-08-31 | 603.90 | 603.90 | 603.90 | 603.90 | 603.90 | 30 |
| 2026-08-28 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2026-08-27 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2026-08-26 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2026-08-25 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2026-08-24 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2026-08-21 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 200 |
| 2026-08-20 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2026-08-19 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2026-08-18 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2026-08-17 | 629.37 | 629.37 | 629.37 | 629.37 | 627.19 | 0 |
| 2026-08-14 | 629.37 | 629.37 | 629.37 | 629.37 | 627.19 | 0 |
| 2026-08-13 | 629.37 | 629.37 | 629.37 | 629.37 | 627.19 | 200 |
| 2026-08-12 | 640.25 | 640.25 | 640.25 | 640.25 | 638.03 | 0 |
| 2026-08-11 | 640.25 | 640.25 | 640.25 | 640.25 | 638.03 | 0 |
| 2026-08-10 | 640.25 | 640.25 | 640.25 | 640.25 | 638.03 | 0 |
| 2026-08-07 | 640.25 | 640.25 | 640.25 | 640.25 | 638.03 | 0 |
| 2026-08-06 | 640.25 | 640.25 | 640.25 | 640.25 | 638.03 | 0 |
| 2026-08-05 | 640.25 | 640.25 | 640.25 | 640.25 | 638.03 | 0 |
| 2026-08-04 | 640.90 | 640.90 | 640.25 | 640.25 | 638.03 | 14 |
| 2026-08-03 | 647.46 | 647.46 | 647.46 | 647.46 | 645.22 | 0 |
| 2026-07-31 | 647.46 | 647.46 | 647.46 | 647.46 | 645.22 | 0 |
| 2026-07-30 | 647.46 | 647.46 | 647.46 | 647.46 | 645.22 | 4 |
| 2026-07-29 | 658.61 | 658.61 | 658.61 | 658.61 | 656.33 | 1 |
| 2026-07-28 | 626.95 | 626.95 | 626.95 | 626.95 | 624.78 | 0 |
| 2026-07-27 | 626.95 | 626.95 | 626.95 | 626.95 | 624.78 | 0 |
Page 1 of 21 · 1,249 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.