AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	104.77	106.28	104.18	106.28	102.98	2,246
2025-02-24	102.48	104.13	102.20	104.01	100.78	206
2025-02-21	104.20	104.20	102.74	102.80	99.607	425
2025-02-20	104.01	104.42	103.11	103.77	100.55	848
2025-02-19	103.01	104.61	103.01	103.88	100.65	14
2025-02-18	103.54	104.17	103.14	104.07	100.84	78
2025-02-17	104.23	104.23	104.23	104.23	100.43	0
2025-02-14	104.24	104.69	103.99	104.23	100.43	52
2025-02-13	103.00	103.57	102.76	103.57	99.790	89
2025-02-12	102.13	102.71	101.94	102.54	98.801	134
2025-02-11	102.36	103.16	101.91	103.04	99.282	1,679
2025-02-10	103.53	103.57	102.54	102.57	98.831	3,131
2025-02-07	103.29	104.30	102.72	104.09	100.30	167
2025-02-06	106.35	106.35	102.03	103.32	99.554	1,639
2025-02-05	107.41	107.46	106.31	107.06	103.15	490
2025-02-04	106.71	108.13	106.53	107.52	103.60	98
2025-02-03	105.60	107.04	105.60	106.83	102.93	168
2025-01-31	107.74	108.71	107.74	107.87	103.94	1,461
2025-01-30	108.40	108.91	107.99	108.71	104.75	1,660
2025-01-29	107.72	108.78	107.28	108.53	104.57	787
2025-01-28	107.69	108.65	107.22	107.32	103.41	1,264
2025-01-27	105.80	107.12	105.79	107.12	103.22	20,579
2025-01-24	104.47	105.37	104.44	105.04	101.21	750
2025-01-23	104.41	104.94	104.18	104.53	100.71	2,672
2025-01-22	106.18	106.46	104.82	105.21	101.37	1,374
2025-01-21	106.49	107.20	106.38	106.59	102.70	1,787
2025-01-20	106.32	106.32	106.32	106.32	102.44	0
2025-01-17	105.71	106.77	105.47	106.32	102.44	1,132
2025-01-16	104.98	106.00	104.78	105.70	101.85	1,459
2025-01-15	104.71	105.25	104.50	105.03	101.20	1,027
2025-01-14	102.75	103.49	102.05	102.68	98.937	1,078
2025-01-13	100.96	102.62	100.64	102.18	98.456	1,519
2025-01-10	102.58	102.71	100.38	100.79	97.111	1,730
2025-01-09	103.05	103.05	103.05	103.05	99.293	0
2025-01-08	102.61	103.27	102.04	103.05	99.293	1,498
2025-01-07	100.77	103.68	100.77	103.37	99.605	798
2025-01-06	103.10	103.65	102.80	102.80	99.052	84
2025-01-03	101.75	103.28	101.75	103.05	99.297	778
2025-01-02	103.75	104.09	102.27	102.34	98.610	2,095
2024-12-31	103.68	103.84	103.32	103.32	99.557	167
2024-12-30	102.30	103.37	101.75	103.36	99.588	441
2024-12-27	103.09	104.44	102.72	103.53	99.760	481
2024-12-24	102.47	103.24	102.25	103.24	99.477	51
2024-12-23	102.11	102.61	101.92	102.61	98.870	339
2024-12-20	105.00	105.00	100.70	102.57	98.831	660
2024-12-19	100.00	102.01	97.490	102.01	98.292	1,433
2024-12-18	102.38	103.30	102.06	102.06	98.343	2,325
2024-12-17	102.86	103.63	102.72	103.05	99.293	1,069
2024-12-16	104.12	104.66	103.82	104.10	100.30	380
2024-12-13	104.37	105.29	104.32	104.82	101.00	1,715
2024-12-12	104.82	105.52	104.62	105.06	101.23	12,470
2024-12-11	104.22	104.68	103.85	104.13	100.33	5,515
2024-12-10	104.43	104.82	102.83	104.26	100.46	2,437
2024-12-09	107.00	107.05	104.81	105.12	101.29	257
2024-12-06	108.12	108.40	107.32	107.63	103.71	910
2024-12-05	107.35	108.42	107.30	108.09	104.15	4,924
2024-12-04	107.55	107.55	105.00	106.31	102.43	1,176
2024-12-03	111.40	111.76	106.81	107.18	103.27	1,858
2024-12-02	114.35	114.52	111.15	111.79	107.71	1,159
2024-11-29	113.77	114.89	113.77	114.00	109.84	9,689

← NewerPage 8 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.