AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	113.50	115.00	111.32	112.98	111.85	635
2026-04-30	114.72	117.21	109.12	113.16	112.03	583
2026-04-29	114.67	117.28	114.67	116.04	114.88	645
2026-04-28	117.00	117.54	114.67	116.75	115.58	558
2026-04-27	115.35	117.22	112.21	114.83	113.68	769
2026-04-24	113.54	115.85	112.20	115.42	114.26	506
2026-04-23	113.13	115.97	113.13	114.95	113.80	401
2026-04-22	115.40	117.69	114.20	114.94	113.79	582
2026-04-21	114.72	116.02	113.87	115.86	114.70	615
2026-04-20	112.40	115.65	112.40	114.37	113.23	1,115
2026-04-17	110.27	115.66	110.27	115.09	113.94	717
2026-04-16	114.44	114.44	111.43	113.37	112.24	544
2026-04-15	112.83	113.37	110.97	113.18	112.05	530
2026-04-14	113.00	115.51	110.09	112.04	110.92	702
2026-04-13	110.70	111.44	108.70	111.36	110.25	1,412
2026-04-10	113.94	114.20	110.63	110.99	109.88	656
2026-04-09	111.61	113.86	111.39	113.51	112.37	837
2026-04-08	110.77	115.61	109.33	112.41	111.28	1,459
2026-04-07	109.37	114.00	109.00	110.45	109.34	786
2026-04-02	109.18	110.48	106.50	110.32	109.22	457
2026-04-01	109.92	111.90	108.38	110.02	108.92	685
2026-03-31	109.70	110.00	107.77	109.28	108.19	567
2026-03-30	106.40	108.93	104.30	108.42	107.33	856
2026-03-27	106.54	109.50	106.54	107.30	106.23	567
2026-03-26	107.42	108.39	105.70	107.98	106.90	438
2026-03-25	109.60	109.60	106.19	107.04	105.97	447
2026-03-24	105.80	108.00	105.80	106.56	105.49	480
2026-03-23	106.22	109.31	104.30	106.91	105.84	733
2026-03-20	108.18	109.15	105.84	106.67	105.60	656
2026-03-19	108.18	108.81	106.00	107.82	106.74	650
2026-03-18	107.88	110.00	106.92	108.54	107.45	880
2026-03-17	107.88	111.00	104.70	109.84	108.74	474
2026-03-16	108.68	112.30	105.30	109.31	108.22	818
2026-03-13	108.75	111.00	108.00	109.26	108.17	368
2026-03-12	109.41	110.08	108.00	109.58	108.48	407
2026-03-11	111.37	111.50	109.05	109.36	108.27	239
2026-03-10	110.18	111.84	108.59	110.90	109.79	512
2026-03-09	109.00	112.06	108.26	109.36	108.27	748
2026-03-06	112.15	112.15	108.95	110.91	109.80	607
2026-03-05	113.69	113.69	110.17	110.62	109.51	418
2026-03-04	112.43	113.30	111.17	112.26	111.14	353
2026-03-03	113.46	113.99	110.58	112.34	111.22	1,089
2026-03-02	110.38	114.65	110.38	113.76	112.62	3,975
2026-02-27	113.97	115.00	112.49	113.67	112.53	612
2026-02-26	113.12	114.03	110.98	113.62	112.48	509
2026-02-25	113.46	114.58	111.30	112.18	111.06	171,041
2026-02-24	112.00	113.65	111.36	112.69	111.56	262
2026-02-23	114.71	115.00	112.00	112.63	111.50	580
2026-02-20	112.51	114.19	112.00	113.51	112.37	291
2026-02-19	114.14	114.89	112.00	112.53	111.40	352
2026-02-18	113.90	116.30	113.13	113.18	112.05	702
2026-02-17	114.01	117.00	113.77	115.60	113.84	641
2026-02-16	115.00	115.00	115.00	115.00	113.25	0
2026-02-13	115.83	117.83	114.55	115.00	113.25	13,332
2026-02-12	116.25	118.11	115.87	116.60	114.82	15,477
2026-02-11	116.66	117.00	114.36	116.15	114.38	404
2026-02-10	113.10	115.76	111.99	115.76	114.00	610
2026-02-09	116.10	117.90	114.30	114.45	112.71	615
2026-02-06	118.51	120.00	115.50	116.11	114.34	719
2026-02-05	113.31	119.52	110.80	117.76	115.97	1,889

← NewerPage 3 of 22 · 1,264 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.