AFLAC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 109.92 | 110.68 | 108.95 | 109.14 | 104.69 | 794 |
| 2024-09-05 | 110.60 | 110.76 | 108.32 | 109.11 | 104.66 | 5,468 |
| 2024-09-04 | 108.90 | 111.10 | 108.90 | 109.77 | 105.29 | 1,802 |
| 2024-09-03 | 113.23 | 113.23 | 109.27 | 109.41 | 104.95 | 2,648 |
| 2024-09-02 | 109.93 | 109.93 | 109.93 | 109.93 | 105.45 | 0 |
| 2024-08-30 | 109.79 | 110.16 | 109.39 | 109.93 | 105.45 | 15,423 |
| 2024-08-29 | 109.08 | 109.78 | 108.11 | 109.78 | 105.30 | 1,332 |
| 2024-08-28 | 108.03 | 109.33 | 107.54 | 108.65 | 104.22 | 1,120 |
| 2024-08-27 | 107.20 | 108.11 | 107.20 | 107.70 | 103.31 | 1,058 |
| 2024-08-23 | 106.97 | 107.08 | 106.44 | 106.77 | 102.42 | 635 |
| 2024-08-22 | 105.34 | 106.22 | 105.33 | 105.92 | 101.60 | 1,122 |
| 2024-08-21 | 104.50 | 105.75 | 104.45 | 105.71 | 101.40 | 2,014 |
| 2024-08-20 | 105.34 | 105.66 | 104.46 | 104.94 | 100.18 | 695 |
| 2024-08-19 | 104.76 | 105.38 | 104.33 | 105.20 | 100.43 | 734 |
| 2024-08-16 | 102.96 | 104.63 | 102.84 | 104.51 | 99.769 | 3,466 |
| 2024-08-15 | 102.95 | 102.95 | 102.15 | 102.63 | 97.976 | 385 |
| 2024-08-14 | 102.10 | 102.83 | 102.03 | 102.76 | 98.101 | 526 |
| 2024-08-13 | 101.61 | 101.65 | 100.97 | 101.33 | 96.735 | 609 |
| 2024-08-12 | 101.70 | 101.79 | 100.93 | 101.40 | 96.797 | 944 |
| 2024-08-09 | 101.05 | 101.39 | 100.45 | 101.39 | 96.793 | 460 |
| 2024-08-08 | 99.715 | 100.57 | 99.550 | 100.45 | 95.895 | 1,551 |
| 2024-08-07 | 99.030 | 100.00 | 99.010 | 99.295 | 94.793 | 3,241 |
| 2024-08-06 | 97.435 | 98.670 | 97.200 | 98.420 | 93.957 | 7,034 |
| 2024-08-05 | 98.740 | 99.200 | 96.090 | 96.650 | 92.268 | 6,181 |
| 2024-08-02 | 100.21 | 101.85 | 97.535 | 98.390 | 93.928 | 2,703 |
| 2024-08-01 | 96.990 | 105.00 | 96.990 | 101.11 | 96.525 | 18,604 |
| 2024-07-31 | 95.360 | 95.945 | 94.900 | 95.270 | 90.950 | 969 |
| 2024-07-30 | 95.050 | 96.120 | 94.800 | 95.475 | 91.146 | 619 |
| 2024-07-29 | 95.000 | 95.150 | 94.160 | 94.670 | 90.377 | 1,038 |
| 2024-07-26 | 94.790 | 95.140 | 94.030 | 94.550 | 90.263 | 1,143 |
| 2024-07-25 | 94.750 | 95.338 | 94.350 | 94.780 | 90.482 | 2,231 |
| 2024-07-24 | 94.620 | 94.620 | 93.950 | 94.600 | 90.311 | 269 |
| 2024-07-23 | 94.548 | 94.548 | 94.080 | 94.170 | 89.900 | 66,475 |
| 2024-07-22 | 93.280 | 94.269 | 93.140 | 94.269 | 89.994 | 931 |
| 2024-07-19 | 94.150 | 94.480 | 93.000 | 93.200 | 88.974 | 1,521 |
| 2024-07-18 | 93.770 | 95.480 | 93.613 | 94.681 | 90.387 | 269 |
| 2024-07-17 | 93.550 | 94.800 | 93.550 | 94.310 | 90.034 | 1,860 |
| 2024-07-16 | 93.940 | 94.380 | 93.568 | 93.850 | 89.595 | 1,054 |
| 2024-07-15 | 92.980 | 93.800 | 92.980 | 93.370 | 89.136 | 1,622 |
| 2024-07-12 | 92.740 | 93.080 | 92.070 | 92.870 | 88.659 | 982 |
| 2024-07-11 | 90.725 | 92.120 | 90.515 | 92.120 | 87.943 | 2,877 |
| 2024-07-10 | 88.870 | 89.950 | 88.870 | 89.950 | 85.871 | 1,531 |
| 2024-07-09 | 88.430 | 89.590 | 87.960 | 89.520 | 85.461 | 2,158 |
| 2024-07-08 | 89.338 | 89.825 | 88.911 | 89.150 | 85.108 | 853 |
| 2024-07-05 | 89.020 | 89.020 | 88.621 | 88.740 | 84.716 | 1,308 |
| 2024-07-04 | 89.250 | 89.250 | 89.250 | 89.250 | 85.203 | 0 |
| 2024-07-03 | 89.320 | 89.601 | 89.074 | 89.250 | 85.203 | 1,382 |
| 2024-07-02 | 88.998 | 89.213 | 88.320 | 89.028 | 84.991 | 1,476 |
| 2024-07-01 | 89.390 | 90.290 | 88.949 | 89.209 | 85.164 | 1,159 |
| 2024-06-28 | 89.290 | 90.170 | 89.160 | 89.750 | 85.680 | 94,703 |
| 2024-06-27 | 89.360 | 89.520 | 88.791 | 89.190 | 85.145 | 1,552 |
| 2024-06-26 | 89.338 | 89.667 | 88.260 | 89.123 | 85.082 | 1,863 |
| 2024-06-25 | 90.430 | 90.885 | 89.861 | 90.100 | 86.015 | 12,099 |
| 2024-06-24 | 89.610 | 91.110 | 89.390 | 90.970 | 86.845 | 1,320 |
| 2024-06-21 | 90.000 | 90.175 | 89.540 | 89.990 | 85.910 | 409 |
| 2024-06-20 | 89.050 | 89.750 | 88.855 | 89.750 | 85.680 | 1,704 |
| 2024-06-19 | 88.821 | 88.821 | 88.821 | 88.821 | 84.793 | 0 |
| 2024-06-18 | 87.840 | 88.821 | 87.835 | 88.821 | 84.793 | 3,561 |
| 2024-06-17 | 87.000 | 87.710 | 86.900 | 87.580 | 83.609 | 155 |
| 2024-06-14 | 86.602 | 86.830 | 86.455 | 86.830 | 82.893 | 256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.6100 USD |
| 2026-05-20 | 0.6100 USD |
| 2026-02-18 | 0.6100 USD |
| 2025-11-19 | 0.5800 USD |
| 2025-08-19 | 0.5800 USD |
| 2025-05-21 | 0.5800 USD |
| 2025-02-18 | 0.5800 USD |
| 2024-11-20 | 0.5000 USD |
| 2024-08-21 | 0.5000 USD |
| 2024-05-21 | 0.5000 USD |
| 2024-02-20 | 0.5000 USD |
| 2023-11-14 | 0.4200 USD |
| 2023-08-22 | 0.4200 USD |
| 2023-05-16 | 0.4200 USD |
| 2023-02-14 | 0.4200 USD |
| 2022-11-15 | 0.4000 USD |
| 2022-08-23 | 0.4000 USD |
| 2022-05-17 | 0.4000 USD |
| 2022-02-15 | 0.4000 USD |
| 2021-11-16 | 0.3300 USD |
| 2021-08-17 | 0.3300 USD |
| 2021-05-18 | 0.3300 USD |
| 2021-02-16 | 0.3300 USD |
| 2020-11-17 | 0.2800 USD |
| 2020-08-18 | 0.2800 USD |
| 2020-05-19 | 0.2800 USD |
| 2020-02-18 | 0.2800 USD |
| 2019-11-19 | 0.2700 USD |
| 2019-08-20 | 0.2700 USD |
| 2019-05-21 | 0.2700 USD |
| 2019-02-19 | 0.2700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.