AFLAC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 117.83 | 120.86 | 116.76 | 119.52 | 119.52 | 2,202 |
| 2026-10-19 | 120.74 | 121.01 | 118.41 | 119.22 | 119.22 | 467 |
| 2026-10-16 | 117.66 | 119.95 | 117.47 | 119.26 | 119.26 | 473 |
| 2026-10-15 | 117.49 | 122.29 | 117.49 | 118.28 | 118.28 | 578 |
| 2026-10-14 | 117.76 | 117.79 | 115.29 | 117.75 | 117.75 | 539 |
| 2026-10-13 | 114.95 | 117.24 | 114.95 | 116.41 | 116.41 | 300 |
| 2026-10-12 | 113.38 | 116.49 | 113.38 | 115.82 | 115.82 | 655 |
| 2026-10-09 | 113.57 | 116.30 | 113.57 | 114.81 | 114.81 | 2,592 |
| 2026-10-08 | 111.13 | 115.66 | 111.13 | 115.45 | 115.45 | 1,397 |
| 2026-10-07 | 113.07 | 114.14 | 112.08 | 112.77 | 112.77 | 216 |
| 2026-10-06 | 113.16 | 115.00 | 111.60 | 113.44 | 113.44 | 7,889 |
| 2026-10-05 | 110.76 | 113.50 | 110.76 | 112.14 | 112.14 | 609 |
| 2026-10-02 | 112.84 | 112.84 | 110.00 | 111.18 | 111.18 | 573 |
| 2026-10-01 | 111.00 | 113.14 | 110.27 | 110.95 | 110.95 | 582 |
| 2026-09-30 | 113.10 | 114.52 | 112.42 | 112.82 | 112.82 | 475 |
| 2026-09-29 | 114.08 | 114.08 | 112.00 | 113.18 | 113.18 | 679 |
| 2026-09-28 | 112.94 | 114.94 | 112.85 | 113.74 | 113.74 | 906 |
| 2026-09-25 | 114.04 | 116.08 | 113.02 | 113.42 | 113.42 | 1,441 |
| 2026-09-24 | 114.02 | 117.31 | 114.02 | 114.89 | 114.89 | 483 |
| 2026-09-23 | 114.02 | 117.31 | 113.99 | 115.22 | 115.22 | 393 |
| 2026-09-22 | 114.00 | 116.50 | 114.00 | 114.47 | 114.47 | 620 |
| 2026-09-21 | 115.52 | 117.49 | 115.00 | 115.38 | 115.38 | 1,513 |
| 2026-09-18 | 117.53 | 117.53 | 114.27 | 116.30 | 116.30 | 2,996 |
| 2026-09-17 | 118.56 | 119.50 | 115.78 | 116.89 | 116.89 | 225 |
| 2026-09-16 | 117.00 | 119.20 | 116.24 | 117.63 | 117.63 | 927 |
| 2026-09-15 | 117.01 | 117.97 | 115.65 | 117.44 | 117.44 | 2,598 |
| 2026-09-14 | 116.83 | 117.96 | 115.05 | 116.51 | 116.51 | 657 |
| 2026-09-11 | 115.92 | 116.60 | 113.90 | 115.48 | 115.48 | 137 |
| 2026-09-10 | 114.74 | 116.52 | 113.03 | 114.04 | 114.04 | 349 |
| 2026-09-09 | 114.50 | 115.96 | 114.26 | 114.71 | 114.71 | 1,927 |
| 2026-09-08 | 117.27 | 117.27 | 113.96 | 115.58 | 115.58 | 580 |
| 2026-09-04 | 119.32 | 119.45 | 116.89 | 117.54 | 117.54 | 414 |
| 2026-09-03 | 115.64 | 119.61 | 115.64 | 118.60 | 118.60 | 1,102 |
| 2026-09-02 | 116.98 | 117.80 | 114.67 | 117.42 | 117.42 | 392 |
| 2026-09-01 | 115.85 | 119.39 | 114.86 | 115.86 | 115.86 | 1,235 |
| 2026-08-31 | 115.55 | 117.17 | 115.06 | 116.15 | 116.15 | 3,079 |
| 2026-08-28 | 117.63 | 118.19 | 115.82 | 116.43 | 116.43 | 506 |
| 2026-08-27 | 116.04 | 118.11 | 115.96 | 116.81 | 116.81 | 743 |
| 2026-08-26 | 116.50 | 117.83 | 114.97 | 117.26 | 117.26 | 345 |
| 2026-08-25 | 117.36 | 118.99 | 116.35 | 116.42 | 116.42 | 283 |
| 2026-08-24 | 118.51 | 118.51 | 115.14 | 117.90 | 117.90 | 1,400 |
| 2026-08-21 | 118.01 | 118.17 | 113.93 | 116.54 | 116.54 | 1,041 |
| 2026-08-20 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | 848 |
| 2026-08-19 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | 2,180 |
| 2026-08-18 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 1,525 |
| 2026-08-17 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 832 |
| 2026-08-14 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-13 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-12 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-11 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-10 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-07 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-06 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-05 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-04 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-08-03 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-07-31 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-07-30 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-07-29 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
| 2026-07-28 | 124.21 | 124.21 | 124.21 | 124.21 | 123.60 | 0 |
Page 1 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.