AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	114.33	114.34	112.49	113.98	111.66	294
2025-11-07	113.05	114.74	113.05	113.78	111.47	3,150
2025-11-06	111.05	112.87	111.05	112.87	110.58	1,150
2025-11-05	110.04	113.81	106.84	112.23	109.95	591
2025-11-04	107.35	108.01	106.92	108.01	105.82	44
2025-11-03	107.41	107.62	105.64	106.49	104.33	351
2025-10-31	105.85	106.98	105.70	106.98	104.81	112
2025-10-30	105.74	107.33	105.74	106.94	104.77	37
2025-10-29	105.99	106.61	105.40	105.88	103.72	627
2025-10-28	107.34	107.34	106.31	106.66	104.49	8,423
2025-10-27	107.28	107.60	107.01	107.27	105.09	159
2025-10-24	107.58	107.84	107.43	107.47	105.29	77
2025-10-23	107.40	108.24	107.40	107.69	105.50	219
2025-10-22	108.30	108.62	107.78	107.94	105.75	322
2025-10-21	108.28	108.92	108.26	108.33	106.13	109
2025-10-20	107.46	108.58	107.46	108.58	106.37	76
2025-10-17	106.01	107.68	106.01	107.68	105.49	61
2025-10-16	109.01	109.37	106.50	106.50	104.34	83
2025-10-15	111.45	111.95	109.49	109.49	107.27	576
2025-10-14	109.76	111.50	109.42	111.50	109.24	59
2025-10-13	111.18	111.54	110.30	110.48	108.24	433
2025-10-10	112.14	112.14	110.77	111.73	109.46	59
2025-10-09	110.65	113.26	110.65	111.28	109.02	65
2025-10-08	112.44	113.00	112.13	112.15	109.87	55
2025-10-07	112.97	113.72	112.67	113.10	110.80	250
2025-10-06	113.21	115.00	112.27	113.18	110.88	1,925
2025-10-03	111.34	112.20	110.37	112.12	109.84	761
2025-10-02	110.83	111.04	109.71	110.63	108.38	30
2025-10-01	111.10	111.86	110.19	110.73	108.48	182
2025-09-30	111.42	111.76	110.73	110.73	108.48	54
2025-09-29	111.36	111.51	110.83	111.35	109.09	222
2025-09-26	107.62	111.25	107.62	111.25	108.99	383
2025-09-25	109.74	110.10	108.70	108.85	106.63	157
2025-09-24	108.19	108.83	108.16	108.83	106.62	413
2025-09-23	107.11	109.15	107.07	108.32	106.12	353
2025-09-22	108.45	108.45	107.28	107.49	105.31	100
2025-09-19	108.38	108.38	107.97	108.32	106.12	66
2025-09-18	108.68	109.26	108.21	109.24	107.02	63
2025-09-17	107.74	109.55	107.74	109.55	107.32	117
2025-09-16	107.85	108.41	106.98	107.49	105.31	280
2025-09-15	108.88	109.20	108.34	108.64	106.43	195
2025-09-12	108.40	109.38	108.12	109.38	107.15	150
2025-09-11	106.98	108.21	106.98	108.07	105.87	192
2025-09-10	105.53	106.75	105.45	106.64	104.47	138
2025-09-09	105.69	106.79	105.69	106.49	104.33	18
2025-09-08	106.25	106.68	104.87	106.20	104.04	400
2025-09-05	108.75	108.85	106.51	106.51	104.35	426
2025-09-04	107.16	108.44	107.10	108.44	106.24	371
2025-09-03	105.13	106.24	105.06	106.24	104.08	122
2025-09-02	107.06	107.06	105.15	105.15	103.02	458
2025-09-01	106.95	106.95	106.95	106.95	104.78	0
2025-08-29	106.53	107.05	106.53	106.95	104.78	373
2025-08-28	107.21	107.46	106.28	106.28	104.12	518
2025-08-27	108.21	108.33	107.51	107.89	105.70	1,398
2025-08-26	106.89	107.83	106.87	107.75	105.56	296
2025-08-25	108.40	108.69	107.70	107.70	105.51	119
2025-08-22	108.70	109.50	108.65	108.96	106.75	437
2025-08-21	107.51	108.52	107.51	107.99	105.80	105
2025-08-20	107.15	108.54	106.73	107.83	105.64	320
2025-08-19	106.30	106.95	105.71	106.56	104.40	93

← NewerPage 5 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.