AFLAC Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	124.21	124.21	124.21	124.21	123.60	0
2026-07-24	124.21	124.21	124.21	124.21	123.60	0
2026-07-23	124.21	124.21	124.21	124.21	123.60	0
2026-07-22	124.21	124.21	124.21	124.21	123.60	0
2026-07-21	124.21	124.21	124.21	124.21	123.60	0
2026-07-20	124.21	124.21	124.21	124.21	123.60	0
2026-07-17	123.08	126.25	121.06	124.21	123.60	885
2026-07-16	124.80	124.80	119.40	122.50	121.90	3,370
2026-07-15	121.94	123.22	118.00	121.66	121.06	1,005
2026-07-14	121.39	124.01	121.25	122.45	121.85	594
2026-07-13	121.91	124.88	120.44	123.50	122.89	882
2026-07-10	122.05	123.23	120.44	121.74	121.14	497
2026-07-09	122.62	124.89	118.00	121.86	121.26	338
2026-07-08	121.50	124.52	119.56	121.33	120.73	813
2026-07-07	121.43	124.00	118.00	121.41	120.81	511
2026-07-06	122.00	122.06	116.21	119.92	119.33	1,103
2026-07-03	120.05	120.05	120.05	120.05	119.46	0
2026-07-02	118.49	120.20	117.64	120.05	119.46	1,396
2026-07-01	115.79	119.98	114.64	119.38	118.79	2,601
2026-06-30	119.70	120.55	117.32	117.83	117.25	942
2026-06-29	122.00	122.00	118.35	119.57	118.98	1,345
2026-06-26	115.79	120.32	115.79	119.83	119.24	1,158
2026-06-25	118.00	120.41	116.80	118.29	117.71	1,664
2026-06-24	118.26	119.60	116.77	117.66	117.08	9,004
2026-06-23	116.45	118.32	115.68	118.14	117.56	521
2026-06-22	114.68	117.76	114.55	116.58	116.01	1,085
2026-06-19	114.89	114.89	114.89	114.89	114.33	0
2026-06-18	117.85	117.99	114.47	114.89	114.33	533
2026-06-17	117.64	117.99	116.22	116.97	116.40	432
2026-06-16	117.89	118.50	115.80	117.08	116.51	1,076
2026-06-15	116.77	119.89	116.19	117.40	116.82	816
2026-06-12	118.19	118.41	114.18	117.85	117.27	1,706
2026-06-11	117.20	118.35	116.30	117.66	117.08	524
2026-06-10	115.59	118.00	115.34	117.04	116.47	788
2026-06-09	113.50	116.62	113.50	115.45	114.88	409
2026-06-08	118.50	118.92	115.38	115.85	115.28	2,268
2026-06-05	118.00	118.47	114.49	118.47	117.89	562
2026-06-04	111.60	117.11	111.60	115.00	114.44	594
2026-06-03	117.30	117.30	111.60	116.03	115.46	760
2026-06-02	109.07	113.90	109.07	113.54	112.98	780
2026-06-01	115.06	115.06	107.39	112.51	111.96	1,372
2026-05-29	113.63	114.97	111.69	113.52	112.96	1,015
2026-05-28	114.85	115.32	112.80	113.25	112.69	872
2026-05-27	116.29	118.57	114.75	115.10	114.53	825
2026-05-26	117.30	119.08	115.00	116.64	116.07	1,201
2026-05-22	117.44	119.00	116.63	117.79	117.21	544
2026-05-21	115.78	118.13	115.04	117.32	116.74	379
2026-05-20	118.60	118.78	116.33	118.03	117.45	373
2026-05-19	119.29	120.00	116.50	119.02	117.83	420
2026-05-18	117.03	118.80	112.74	118.07	116.89	671
2026-05-15	116.85	118.08	114.66	116.52	115.35	555
2026-05-14	116.89	117.12	112.41	116.38	115.21	713
2026-05-13	116.99	117.00	112.09	114.64	113.49	1,433
2026-05-12	114.00	116.70	114.00	116.20	115.04	897
2026-05-11	113.15	114.96	110.90	114.65	113.50	829
2026-05-08	110.05	114.46	110.05	113.63	112.49	390
2026-05-07	114.56	117.53	112.01	113.00	111.87	937
2026-05-06	114.50	117.65	110.67	113.93	112.79	596
2026-05-05	114.44	114.95	109.24	114.17	113.03	507
2026-05-04	109.80	114.24	109.80	113.88	112.74	1,793

← NewerPage 2 of 3 · 129 trading daysOlder →

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.