AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	101.85	102.86	101.75	102.79	100.15	96
2025-05-22	103.58	103.58	101.95	102.76	100.12	133
2025-05-21	104.63	104.84	103.62	103.79	101.12	266
2025-05-20	106.31	106.93	105.59	105.68	102.40	72
2025-05-19	106.65	107.22	106.46	106.99	103.66	167
2025-05-16	105.66	106.94	105.61	106.86	103.54	335
2025-05-15	104.08	105.40	104.08	105.15	101.88	124
2025-05-14	105.18	105.18	103.95	104.04	100.81	51
2025-05-13	105.22	105.67	105.21	105.67	102.39	138
2025-05-12	105.46	106.65	104.92	105.04	101.77	330
2025-05-09	106.64	107.05	106.30	106.37	103.07	216
2025-05-08	106.83	107.87	106.52	107.66	104.32	476
2025-05-07	106.44	107.31	105.60	107.06	103.73	148
2025-05-06	105.79	106.51	105.10	105.93	102.64	165
2025-05-02	104.50	105.61	103.91	105.27	102.00	306
2025-05-01	103.98	108.01	103.12	104.61	101.36	1,133
2025-04-30	107.57	107.99	106.19	107.77	104.42	70
2025-04-29	108.08	108.63	107.98	108.63	105.26	51
2025-04-28	108.26	108.94	107.88	108.16	104.80	691
2025-04-25	109.00	109.02	107.22	107.48	104.14	195
2025-04-24	108.38	109.09	107.56	109.07	105.68	651
2025-04-23	109.01	110.25	108.26	108.76	105.38	89
2025-04-22	106.36	108.00	106.11	106.97	103.65	24
2025-04-17	107.75	109.18	107.33	109.14	105.75	99
2025-04-16	108.66	108.72	107.95	107.95	104.60	686
2025-04-15	108.95	109.45	108.45	108.62	105.25	92
2025-04-14	108.14	109.48	107.27	108.72	105.35	493
2025-04-11	104.41	106.90	104.00	106.90	103.58	862
2025-04-10	105.09	105.57	102.53	103.61	100.39	222
2025-04-09	102.27	104.72	97.940	104.72	101.46	213
2025-04-08	103.59	104.68	101.07	101.07	97.933	542
2025-04-07	99.350	101.89	97.795	100.68	97.549	1,391
2025-04-04	108.73	110.08	102.84	103.50	100.29	1,199
2025-04-03	112.23	112.63	107.76	110.19	106.77	83
2025-04-02	111.81	112.92	111.81	112.06	108.58	143
2025-04-01	111.27	112.50	110.42	112.15	108.66	178
2025-03-31	110.39	111.69	110.01	110.56	107.13	104
2025-03-28	110.88	111.42	109.37	109.76	106.35	672
2025-03-27	110.93	111.00	109.71	110.47	107.03	247
2025-03-26	110.50	111.47	110.29	110.62	107.18	221
2025-03-25	109.98	110.46	109.39	109.39	105.99	358
2025-03-24	108.24	109.87	108.12	109.16	105.77	439
2025-03-21	108.07	108.72	107.23	108.05	104.69	269
2025-03-20	107.50	109.24	107.19	108.60	105.23	569
2025-03-19	107.54	108.48	106.93	108.48	105.11	51
2025-03-18	108.08	109.00	107.30	107.30	103.97	64
2025-03-17	107.12	108.62	106.91	108.46	105.09	320
2025-03-14	105.36	107.13	105.08	107.13	103.80	458
2025-03-13	104.69	106.05	104.64	105.40	102.13	55
2025-03-12	105.59	106.45	104.37	105.28	102.01	466
2025-03-11	106.42	107.34	105.68	106.10	102.80	849
2025-03-10	108.84	108.84	106.32	106.32	103.01	678
2025-03-07	107.73	108.45	107.05	108.02	104.66	114
2025-03-06	107.17	107.90	106.60	107.58	104.24	38
2025-03-05	107.60	108.50	107.11	108.04	104.68	391
2025-03-04	108.90	110.00	107.95	108.79	105.41	287
2025-03-03	108.00	110.70	108.00	110.27	106.85	1,068
2025-02-28	107.21	109.26	107.21	107.99	104.64	418
2025-02-27	106.42	107.64	106.42	107.48	104.14	126
2025-02-26	106.78	106.88	105.62	105.62	102.34	161

← NewerPage 7 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.