AFLAC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 83.277 | 84.183 | 83.277 | 84.170 | 79.895 | 1,972 |
| 2024-03-14 | 84.247 | 84.250 | 83.071 | 83.220 | 78.993 | 2,125 |
| 2024-03-13 | 83.255 | 84.140 | 83.255 | 84.010 | 79.743 | 914 |
| 2024-03-12 | 83.199 | 83.400 | 82.640 | 82.640 | 78.443 | 572 |
| 2024-03-11 | 81.958 | 82.960 | 81.957 | 82.950 | 78.737 | 5,257 |
| 2024-03-08 | 82.460 | 82.690 | 82.188 | 82.188 | 78.014 | 155 |
| 2024-03-07 | 82.425 | 82.892 | 82.090 | 82.310 | 78.130 | 592 |
| 2024-03-06 | 81.150 | 82.001 | 80.815 | 81.660 | 77.513 | 1,294 |
| 2024-03-05 | 79.600 | 80.760 | 79.390 | 80.740 | 76.639 | 1,992 |
| 2024-03-04 | 79.680 | 79.890 | 78.740 | 79.420 | 75.386 | 2,662 |
| 2024-03-01 | 80.570 | 80.750 | 80.170 | 80.520 | 76.431 | 6,402 |
| 2024-02-29 | 80.570 | 81.220 | 80.394 | 80.620 | 76.526 | 4,049 |
| 2024-02-28 | 80.328 | 80.920 | 80.240 | 80.650 | 76.554 | 424 |
| 2024-02-27 | 79.590 | 80.160 | 79.390 | 80.085 | 76.018 | 149,429 |
| 2024-02-26 | 80.248 | 80.610 | 79.640 | 79.645 | 75.600 | 1,413 |
| 2024-02-23 | 79.890 | 80.471 | 79.600 | 80.219 | 76.145 | 1,113 |
| 2024-02-22 | 80.050 | 80.050 | 79.367 | 79.598 | 75.555 | 1,998 |
| 2024-02-21 | 79.095 | 79.440 | 79.078 | 79.078 | 75.062 | 39 |
| 2024-02-20 | 78.450 | 79.426 | 78.450 | 79.062 | 75.047 | 1,385 |
| 2024-02-19 | 79.920 | 79.920 | 79.920 | 79.920 | 75.386 | 0 |
| 2024-02-16 | 80.170 | 80.170 | 79.640 | 79.920 | 75.386 | 1,736 |
| 2024-02-15 | 79.600 | 80.350 | 79.290 | 80.321 | 75.765 | 741 |
| 2024-02-14 | 78.288 | 79.050 | 78.230 | 78.430 | 73.981 | 13,731 |
| 2024-02-13 | 78.955 | 79.310 | 77.395 | 77.550 | 73.151 | 6,480 |
| 2024-02-12 | 78.140 | 78.865 | 78.100 | 78.790 | 74.321 | 788 |
| 2024-02-09 | 77.874 | 78.330 | 77.610 | 78.330 | 73.887 | 892 |
| 2024-02-08 | 78.760 | 78.950 | 77.478 | 77.940 | 73.519 | 4,138 |
| 2024-02-07 | 77.490 | 78.920 | 77.210 | 78.350 | 73.906 | 816 |
| 2024-02-06 | 76.583 | 77.367 | 76.110 | 77.050 | 72.679 | 5,727 |
| 2024-02-05 | 76.248 | 76.428 | 75.548 | 76.245 | 71.920 | 6,241 |
| 2024-02-02 | 77.216 | 77.540 | 76.374 | 76.479 | 72.140 | 1,442 |
| 2024-02-01 | 83.170 | 83.170 | 75.405 | 76.250 | 71.925 | 17,443 |
| 2024-01-31 | 85.930 | 86.300 | 84.960 | 84.960 | 80.141 | 783 |
| 2024-01-30 | 84.765 | 85.320 | 84.480 | 85.290 | 80.452 | 157 |
| 2024-01-29 | 85.000 | 85.305 | 84.160 | 84.160 | 79.386 | 2,058 |
| 2024-01-26 | 84.750 | 85.228 | 84.750 | 85.170 | 80.339 | 1,427 |
| 2024-01-25 | 85.250 | 85.400 | 84.580 | 84.660 | 79.858 | 3,159 |
| 2024-01-24 | 85.151 | 85.460 | 84.840 | 85.220 | 80.386 | 2,337 |
| 2024-01-23 | 84.200 | 84.755 | 84.170 | 84.470 | 79.678 | 1,132 |
| 2024-01-22 | 84.470 | 84.958 | 84.430 | 84.620 | 79.820 | 1,490 |
| 2024-01-19 | 84.330 | 84.330 | 83.540 | 84.330 | 79.546 | 1,303 |
| 2024-01-18 | 82.280 | 83.120 | 81.760 | 83.120 | 78.405 | 1,405 |
| 2024-01-17 | 82.335 | 83.380 | 82.180 | 83.038 | 78.327 | 2,233 |
| 2024-01-16 | 82.510 | 82.710 | 82.103 | 82.380 | 77.707 | 690 |
| 2024-01-15 | 82.720 | 82.720 | 82.720 | 82.720 | 78.028 | 0 |
| 2024-01-12 | 82.915 | 82.990 | 82.430 | 82.720 | 78.028 | 1,142 |
| 2024-01-11 | 82.435 | 82.850 | 81.829 | 81.965 | 77.315 | 180 |
| 2024-01-10 | 80.550 | 81.850 | 80.550 | 81.800 | 77.160 | 9,161 |
| 2024-01-09 | 82.640 | 82.730 | 80.601 | 81.030 | 76.434 | 986 |
| 2024-01-08 | 82.452 | 82.690 | 81.595 | 81.728 | 77.091 | 781 |
| 2024-01-05 | 82.300 | 82.550 | 82.300 | 82.317 | 77.647 | 9,524 |
| 2024-01-04 | 83.190 | 83.490 | 83.010 | 83.020 | 78.311 | 13,681 |
| 2024-01-03 | 83.610 | 83.920 | 83.370 | 83.457 | 78.723 | 1,082 |
| 2024-01-02 | 82.673 | 83.043 | 82.550 | 83.043 | 78.332 | 776 |
| 2023-12-29 | 82.398 | 82.561 | 82.130 | 82.270 | 77.603 | 296 |
| 2023-12-28 | 82.067 | 82.510 | 82.056 | 82.510 | 77.830 | 968 |
| 2023-12-27 | 81.500 | 81.828 | 81.440 | 81.828 | 77.186 | 120 |
| 2023-12-22 | 81.491 | 81.660 | 81.469 | 81.551 | 76.925 | 173 |
| 2023-12-21 | 80.895 | 81.390 | 80.730 | 80.730 | 76.151 | 1,276 |
| 2023-12-20 | 82.100 | 82.100 | 81.360 | 81.752 | 77.115 | 270,464 |
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.