AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	105.48	105.75	104.98	105.24	102.53	262
2025-08-15	105.53	105.98	105.42	105.98	103.25	54
2025-08-14	105.48	105.93	105.05	105.16	102.46	77
2025-08-13	103.99	105.59	103.80	105.59	102.87	347
2025-08-12	103.46	104.97	103.46	103.83	101.16	50
2025-08-11	104.20	104.20	103.49	104.05	101.37	270
2025-08-08	102.82	103.73	101.49	103.73	101.06	233
2025-08-07	102.50	103.52	101.61	101.84	99.221	298
2025-08-06	99.720	102.28	97.470	102.05	99.426	143
2025-08-05	98.885	99.422	98.646	99.160	96.610	1,518
2025-08-04	98.510	98.920	97.880	98.210	95.685	223
2025-08-01	99.365	99.480	97.000	97.402	94.897	544
2025-07-31	98.340	99.990	98.340	99.540	96.981	293
2025-07-30	100.66	100.80	99.320	99.445	96.888	733
2025-07-29	101.57	101.99	101.02	101.02	98.421	410
2025-07-28	102.75	103.07	100.95	100.95	98.349	153
2025-07-25	103.00	103.32	102.38	103.20	100.55	224
2025-07-24	102.60	103.15	102.32	102.51	99.869	655
2025-07-23	102.85	102.85	102.14	102.54	99.903	196
2025-07-22	101.42	102.27	101.12	102.11	99.480	110
2025-07-21	102.79	103.08	101.51	102.22	99.590	222
2025-07-18	101.52	102.23	101.22	101.70	99.082	142
2025-07-17	101.14	101.39	100.78	100.91	98.315	242
2025-07-16	103.40	103.40	100.14	101.21	98.608	2,000
2025-07-15	105.00	105.00	101.01	101.04	98.443	333
2025-07-14	101.33	102.28	101.17	102.12	99.493	278
2025-07-11	101.63	101.81	101.50	101.67	99.054	57
2025-07-10	101.73	102.11	101.32	102.11	99.483	63
2025-07-09	102.87	103.00	101.72	101.72	99.105	72
2025-07-08	102.82	103.12	102.12	103.10	100.45	49
2025-07-07	104.24	104.62	103.22	103.36	100.70	145
2025-07-04	104.29	104.29	104.29	104.29	101.60	0
2025-07-03	104.14	104.62	103.67	104.29	101.60	71
2025-07-02	105.53	105.82	102.95	103.60	100.93	63,450
2025-07-01	105.01	106.22	104.77	105.58	102.87	110
2025-06-30	104.99	105.18	104.56	104.85	102.15	245
2025-06-27	105.06	105.24	103.75	104.63	101.94	70
2025-06-26	102.25	103.69	102.19	103.69	101.02	254
2025-06-25	103.92	103.92	102.44	102.98	100.33	110
2025-06-24	104.78	105.10	103.76	103.76	101.09	120
2025-06-23	103.25	104.32	102.96	103.74	101.07	250
2025-06-20	103.31	103.47	102.15	102.65	100.01	562
2025-06-19	102.93	102.93	102.93	102.93	100.28	0
2025-06-18	102.46	103.55	101.92	102.93	100.28	77
2025-06-17	102.75	102.75	101.50	101.50	98.890	25
2025-06-16	102.99	103.12	102.26	103.04	100.39	81
2025-06-13	102.22	102.89	101.99	102.62	99.976	92
2025-06-12	100.99	101.97	100.33	101.97	99.347	86
2025-06-11	102.00	102.27	101.79	101.92	99.299	65
2025-06-10	102.50	102.62	101.87	102.62	99.979	230
2025-06-09	104.00	104.00	101.40	102.55	99.913	251
2025-06-06	101.96	103.73	101.96	103.11	100.45	265
2025-06-05	103.14	103.14	101.61	102.18	99.553	1,352
2025-06-04	104.24	104.33	103.56	103.78	101.11	88
2025-06-03	103.50	104.06	102.34	104.06	101.38	288
2025-06-02	102.88	103.00	102.32	102.84	100.19	1,469
2025-05-30	103.69	103.69	102.81	103.23	100.58	99
2025-05-29	102.33	102.61	102.00	102.45	99.815	121
2025-05-28	103.09	103.84	102.67	102.67	100.03	134
2025-05-27	103.22	103.34	102.31	103.34	100.68	723

← NewerPage 6 of 22 · 1,269 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.