AFLAC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 87.570 | 88.140 | 87.380 | 88.110 | 84.115 | 14,632 |
| 2024-06-11 | 88.300 | 88.300 | 87.090 | 87.590 | 83.618 | 1,000 |
| 2024-06-10 | 88.710 | 88.760 | 87.960 | 88.510 | 84.497 | 1,399 |
| 2024-06-07 | 88.610 | 89.290 | 88.165 | 88.990 | 84.955 | 1,175 |
| 2024-06-06 | 88.770 | 88.970 | 87.930 | 87.930 | 83.943 | 744 |
| 2024-06-05 | 88.240 | 88.410 | 87.740 | 88.410 | 84.401 | 936 |
| 2024-06-04 | 88.550 | 89.160 | 87.830 | 88.140 | 84.143 | 1,951 |
| 2024-06-03 | 89.750 | 89.800 | 88.651 | 88.784 | 84.758 | 1,540 |
| 2024-05-31 | 88.120 | 89.100 | 88.000 | 89.100 | 85.060 | 4,814 |
| 2024-05-30 | 87.060 | 88.290 | 86.950 | 88.290 | 84.286 | 19,666 |
| 2024-05-29 | 86.805 | 87.371 | 86.010 | 87.371 | 83.409 | 2,969 |
| 2024-05-28 | 87.471 | 87.590 | 87.110 | 87.181 | 83.227 | 664 |
| 2024-05-24 | 86.990 | 87.478 | 86.810 | 87.290 | 83.332 | 237 |
| 2024-05-23 | 87.214 | 87.800 | 86.830 | 86.830 | 82.893 | 1,132 |
| 2024-05-22 | 87.554 | 87.710 | 87.270 | 87.350 | 83.389 | 696 |
| 2024-05-21 | 87.165 | 87.650 | 87.010 | 87.310 | 83.351 | 1,061 |
| 2024-05-20 | 88.940 | 88.940 | 87.680 | 87.680 | 83.227 | 663 |
| 2024-05-17 | 87.270 | 88.340 | 86.700 | 88.340 | 83.853 | 748 |
| 2024-05-16 | 87.620 | 88.090 | 87.490 | 87.490 | 83.047 | 610 |
| 2024-05-15 | 86.150 | 86.780 | 85.970 | 86.700 | 82.297 | 824 |
| 2024-05-14 | 85.905 | 86.450 | 85.810 | 85.995 | 81.628 | 330 |
| 2024-05-13 | 86.080 | 86.459 | 86.060 | 86.150 | 81.775 | 1,070 |
| 2024-05-10 | 85.430 | 86.040 | 85.430 | 85.880 | 81.518 | 856 |
| 2024-05-09 | 84.660 | 85.550 | 84.510 | 85.400 | 81.063 | 312 |
| 2024-05-08 | 84.800 | 85.080 | 84.410 | 85.080 | 80.759 | 468 |
| 2024-05-07 | 84.945 | 85.442 | 84.790 | 85.000 | 80.683 | 607 |
| 2024-05-03 | 84.029 | 84.590 | 82.120 | 82.120 | 77.949 | 459 |
| 2024-05-02 | 86.300 | 86.300 | 80.685 | 82.553 | 78.360 | 1,812 |
| 2024-05-01 | 83.420 | 84.730 | 83.350 | 84.400 | 80.114 | 2,442 |
| 2024-04-30 | 84.245 | 84.445 | 83.800 | 83.800 | 79.544 | 59 |
| 2024-04-29 | 83.040 | 84.750 | 83.040 | 84.640 | 80.341 | 541 |
| 2024-04-26 | 80.000 | 83.758 | 80.000 | 83.590 | 79.345 | 1,172 |
| 2024-04-25 | 84.233 | 84.250 | 83.440 | 83.780 | 79.525 | 64 |
| 2024-04-24 | 83.310 | 84.255 | 83.260 | 84.255 | 79.976 | 8,469 |
| 2024-04-23 | 83.845 | 84.170 | 83.710 | 83.845 | 79.587 | 1,480 |
| 2024-04-22 | 83.625 | 84.030 | 83.120 | 83.955 | 79.691 | 769 |
| 2024-04-19 | 81.235 | 83.130 | 81.235 | 83.005 | 78.789 | 777 |
| 2024-04-18 | 80.970 | 81.300 | 80.760 | 80.760 | 76.658 | 499 |
| 2024-04-17 | 80.717 | 80.868 | 79.980 | 80.500 | 76.412 | 1,251 |
| 2024-04-16 | 80.520 | 80.550 | 79.747 | 80.454 | 76.368 | 101,883 |
| 2024-04-15 | 81.100 | 81.470 | 80.150 | 80.253 | 76.177 | 871 |
| 2024-04-12 | 79.428 | 80.760 | 79.424 | 79.900 | 75.842 | 1,804 |
| 2024-04-11 | 82.820 | 82.830 | 79.800 | 80.282 | 76.204 | 2,786 |
| 2024-04-10 | 82.775 | 83.396 | 82.585 | 82.700 | 78.500 | 815 |
| 2024-04-09 | 84.990 | 85.360 | 82.680 | 82.885 | 78.675 | 333 |
| 2024-04-08 | 85.542 | 85.660 | 84.995 | 85.617 | 81.269 | 190 |
| 2024-04-05 | 84.675 | 85.720 | 84.540 | 85.415 | 81.077 | 1,388 |
| 2024-04-04 | 85.609 | 85.947 | 85.105 | 85.105 | 80.783 | 4,596 |
| 2024-04-03 | 85.155 | 85.593 | 84.950 | 85.081 | 80.760 | 985 |
| 2024-04-02 | 85.390 | 85.480 | 84.905 | 84.985 | 80.669 | 505 |
| 2024-03-28 | 85.830 | 86.260 | 85.670 | 86.180 | 81.803 | 1,225 |
| 2024-03-27 | 84.830 | 85.773 | 84.830 | 85.270 | 80.939 | 797 |
| 2024-03-26 | 84.710 | 85.335 | 84.710 | 85.100 | 80.778 | 1,329 |
| 2024-03-25 | 84.355 | 85.040 | 84.210 | 84.908 | 80.595 | 1,731 |
| 2024-03-22 | 85.176 | 85.176 | 84.560 | 84.560 | 80.265 | 731 |
| 2024-03-21 | 85.020 | 85.020 | 84.700 | 84.785 | 80.479 | 1,983 |
| 2024-03-20 | 84.165 | 84.916 | 83.830 | 84.916 | 80.604 | 876 |
| 2024-03-19 | 84.925 | 84.990 | 83.990 | 84.105 | 79.834 | 697 |
| 2024-03-18 | 84.405 | 85.155 | 84.255 | 84.640 | 80.341 | 2,769 |
| 2024-03-15 | 83.277 | 84.183 | 83.277 | 84.170 | 79.895 | 1,972 |
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.