AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	114.40	114.40	114.40	114.40	110.23	0
2024-11-27	114.45	115.34	114.39	114.40	110.23	1,793
2024-11-26	110.76	113.82	110.76	113.64	109.50	1,446
2024-11-25	112.62	113.83	112.45	112.90	108.78	2,075
2024-11-22	112.15	113.14	111.96	112.93	108.81	1,320
2024-11-21	110.93	112.24	110.58	112.22	108.13	3,825
2024-11-20	110.97	111.09	109.85	110.00	105.99	2,731
2024-11-19	110.61	111.49	110.17	111.49	106.94	6,465
2024-11-18	114.10	115.05	111.29	111.99	107.42	4,286
2024-11-15	110.00	111.17	109.15	111.12	106.59	2,681
2024-11-14	110.38	110.46	109.12	109.91	105.43	2,810
2024-11-13	110.64	111.06	110.46	110.64	106.13	1,948
2024-11-12	110.18	110.91	109.99	110.91	106.39	1,332
2024-11-11	108.94	110.77	108.94	110.63	106.11	1,423
2024-11-08	108.25	108.70	107.93	108.30	103.88	3,291
2024-11-07	108.14	108.31	107.48	107.72	103.33	2,617
2024-11-06	107.63	109.51	107.03	107.82	103.42	6,170
2024-11-05	104.39	105.20	104.05	105.18	100.89	690
2024-11-04	104.71	105.20	104.08	104.53	100.27	45,297
2024-11-01	105.93	106.65	105.05	105.31	101.02	976
2024-10-31	107.52	107.87	104.00	105.63	101.32	3,755
2024-10-30	110.09	110.58	109.57	109.68	105.21	1,598
2024-10-29	109.58	110.14	109.34	110.08	105.59	1,269
2024-10-28	110.00	110.57	109.56	109.59	105.12	3,405
2024-10-25	112.24	112.24	109.09	109.14	104.69	2,286
2024-10-24	112.45	112.69	111.69	112.09	107.52	14,390
2024-10-23	111.88	112.56	111.71	112.33	107.75	1,689
2024-10-22	112.46	112.73	111.18	111.96	107.40	1,798
2024-10-21	116.00	116.00	112.58	112.70	108.11	1,194
2024-10-18	115.26	115.49	113.90	114.35	109.68	301
2024-10-17	115.37	115.50	114.63	114.63	109.95	2,340
2024-10-16	113.81	114.29	113.62	113.91	109.27	731
2024-10-15	114.16	115.28	114.04	114.57	109.90	1,957
2024-10-14	113.74	114.11	113.34	114.11	109.45	419
2024-10-11	112.12	113.67	112.02	113.04	108.43	650
2024-10-10	111.99	112.80	111.38	111.49	106.94	733
2024-10-09	112.14	112.47	110.72	110.83	106.31	1,322
2024-10-08	112.41	112.86	112.04	112.49	107.90	1,251
2024-10-07	116.85	116.85	112.11	112.16	107.59	2,129
2024-10-04	114.59	115.23	114.03	115.04	110.35	3,455
2024-10-03	113.95	114.37	112.91	113.39	108.77	2,519
2024-10-02	112.56	114.12	112.56	114.05	109.40	1,003
2024-10-01	112.00	112.78	111.23	112.76	108.16	2,892
2024-09-30	110.80	111.58	110.08	111.23	106.69	1,305
2024-09-27	110.22	110.96	109.64	110.58	106.07	476
2024-09-26	110.00	110.74	109.14	110.47	105.97	971
2024-09-25	109.41	110.32	109.41	109.99	105.51	882
2024-09-24	109.30	109.50	108.54	109.06	104.61	396
2024-09-23	108.27	109.77	107.92	109.66	105.19	7,005
2024-09-20	107.50	108.07	107.42	107.75	103.35	11,239
2024-09-19	109.50	109.50	107.96	108.18	103.77	1,293
2024-09-18	109.76	110.58	109.18	110.23	105.74	817
2024-09-17	110.00	110.21	109.46	109.68	105.21	1,107
2024-09-16	109.15	110.15	108.89	109.62	105.15	635
2024-09-13	108.27	108.61	108.18	108.46	104.04	718
2024-09-12	107.62	107.71	106.99	107.60	103.21	1,597
2024-09-11	108.47	108.47	105.86	107.45	103.07	1,179
2024-09-10	109.52	110.26	108.41	108.50	104.08	863
2024-09-09	109.50	109.72	108.69	109.44	104.98	1,869
2024-09-06	109.92	110.68	108.95	109.14	104.69	794

← NewerPage 9 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.