AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	113.57	114.90	110.02	114.68	112.93	6,488
2026-02-03	112.95	113.45	109.95	112.32	110.61	729
2026-02-02	110.19	111.89	109.94	111.41	109.71	998
2026-01-30	108.95	111.06	108.59	110.85	109.16	520
2026-01-29	107.38	110.91	107.32	109.50	107.83	323
2026-01-28	109.01	109.19	106.83	108.72	107.06	385
2026-01-27	108.18	109.92	108.18	108.71	107.06	229
2026-01-26	106.32	108.70	106.32	108.54	106.88	56
2026-01-23	109.40	109.40	106.68	106.70	105.07	95
2026-01-22	107.80	109.64	107.80	108.50	106.85	306
2026-01-21	110.11	110.11	107.51	108.34	106.69	48
2026-01-20	109.21	110.03	108.06	109.54	107.87	471
2026-01-19	109.48	109.48	109.48	109.48	107.81	0
2026-01-16	108.85	110.37	108.85	109.48	107.81	108
2026-01-15	109.82	110.95	109.41	110.03	108.35	145
2026-01-14	108.38	110.33	107.26	109.95	108.27	42
2026-01-13	108.88	109.69	108.08	108.29	106.64	99
2026-01-12	109.18	109.93	108.62	108.79	107.13	763
2026-01-09	110.85	111.39	110.01	110.50	108.81	214
2026-01-08	110.60	111.31	108.49	110.11	108.43	126
2026-01-07	111.07	112.96	110.70	110.98	109.29	184
2026-01-06	112.47	113.08	111.55	112.54	110.83	98
2026-01-05	110.09	112.63	108.65	112.51	110.80	57
2026-01-02	110.27	111.45	109.49	109.62	107.95	51
2025-12-31	111.68	111.68	110.03	110.88	109.19	36
2025-12-30	110.24	110.48	109.96	110.46	108.77	39
2025-12-29	108.71	110.54	108.71	109.68	108.01	633
2025-12-24	110.46	110.82	110.20	110.49	108.81	340
2025-12-23	111.06	111.06	110.10	110.67	108.98	74
2025-12-22	109.28	110.70	109.28	110.66	108.97	109
2025-12-19	111.21	111.25	109.92	110.95	109.26	125
2025-12-18	111.60	111.60	109.40	109.93	108.25	196
2025-12-17	109.19	110.62	107.55	109.96	108.29	65
2025-12-16	111.82	112.27	109.28	109.28	107.62	142
2025-12-15	109.82	111.92	109.51	111.02	109.32	2,712
2025-12-12	109.34	109.83	108.60	109.66	107.99	143
2025-12-11	106.26	109.72	106.07	109.55	107.88	124
2025-12-10	107.79	108.83	107.42	107.42	105.78	523
2025-12-09	108.81	109.33	108.32	108.53	106.88	13
2025-12-08	109.39	110.48	107.92	108.32	106.67	780
2025-12-05	109.33	109.85	108.55	109.04	107.37	142
2025-12-04	109.28	110.00	108.70	109.62	107.95	58
2025-12-03	108.58	109.91	108.29	109.22	107.56	155
2025-12-02	109.74	110.31	108.54	109.10	107.44	210
2025-12-01	110.14	111.08	109.03	110.71	109.02	361
2025-11-28	110.40	111.40	110.40	110.83	109.14	194
2025-11-27	111.20	111.20	111.20	111.20	109.50	0
2025-11-26	111.94	112.57	111.09	111.20	109.50	260
2025-11-25	110.65	112.12	109.71	111.84	110.14	362
2025-11-24	110.98	111.76	109.58	109.93	108.26	214
2025-11-21	110.84	111.63	110.22	111.44	109.74	285
2025-11-20	109.68	110.34	108.50	109.61	107.94	566
2025-11-19	110.78	112.09	108.54	109.53	107.86	2,141
2025-11-18	112.27	112.46	111.35	112.46	110.17	727
2025-11-17	114.17	114.34	112.40	112.40	110.11	498
2025-11-14	115.14	115.40	113.50	114.89	112.56	1,278
2025-11-13	114.80	115.23	114.29	115.15	112.81	1,121
2025-11-12	114.63	114.67	113.36	114.56	112.23	399
2025-11-11	113.71	115.07	113.27	114.17	111.85	417
2025-11-10	114.33	114.34	112.49	113.98	111.66	294

← NewerPage 4 of 5 · 255 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.