Aflac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.39 | 119.97 | 117.58 | 119.97 | 119.97 | 1,908,300 |
| 2026-10-15 | 120.00 | 120.67 | 117.84 | 118.05 | 118.05 | 1,735,400 |
| 2026-10-14 | 116.44 | 118.27 | 115.75 | 118.21 | 118.21 | 1,737,200 |
| 2026-10-13 | 116.89 | 117.16 | 115.48 | 116.44 | 116.44 | 1,408,800 |
| 2026-10-12 | 115.15 | 116.48 | 115.00 | 115.89 | 115.89 | 1,499,300 |
| 2026-10-09 | 114.66 | 115.80 | 114.46 | 114.54 | 114.54 | 1,477,100 |
| 2026-10-08 | 112.77 | 115.72 | 112.47 | 114.94 | 114.94 | 2,087,300 |
| 2026-10-07 | 113.23 | 113.73 | 112.51 | 112.74 | 112.74 | 1,287,500 |
| 2026-10-06 | 112.47 | 113.85 | 112.02 | 113.63 | 113.63 | 1,924,500 |
| 2026-10-05 | 111.81 | 112.47 | 110.00 | 112.38 | 112.38 | 1,923,300 |
| 2026-10-02 | 110.78 | 111.80 | 110.00 | 111.54 | 111.54 | 1,874,100 |
| 2026-10-01 | 111.74 | 112.01 | 110.66 | 111.18 | 111.18 | 1,471,100 |
| 2026-09-30 | 113.30 | 113.60 | 111.73 | 111.78 | 111.78 | 1,774,300 |
| 2026-09-29 | 112.75 | 113.69 | 112.17 | 113.66 | 113.66 | 1,510,000 |
| 2026-09-28 | 114.06 | 114.41 | 113.10 | 113.55 | 113.55 | 1,482,900 |
| 2026-09-25 | 114.24 | 114.46 | 113.02 | 113.72 | 113.72 | 1,657,800 |
| 2026-09-24 | 115.77 | 116.10 | 113.81 | 114.01 | 114.01 | 1,600,400 |
| 2026-09-23 | 114.06 | 116.19 | 114.04 | 115.23 | 115.23 | 1,928,700 |
| 2026-09-22 | 115.02 | 115.06 | 114.12 | 114.60 | 114.60 | 1,997,700 |
| 2026-09-21 | 116.41 | 116.73 | 114.99 | 115.18 | 115.18 | 1,886,300 |
| 2026-09-18 | 115.57 | 116.82 | 115.10 | 116.33 | 116.33 | 6,744,200 |
| 2026-09-17 | 117.02 | 117.18 | 115.82 | 116.60 | 116.60 | 1,721,000 |
| 2026-09-16 | 117.23 | 118.09 | 116.15 | 116.81 | 116.81 | 2,475,700 |
| 2026-09-15 | 116.81 | 117.77 | 116.03 | 117.55 | 117.55 | 2,201,200 |
| 2026-09-14 | 116.50 | 117.09 | 114.06 | 117.01 | 117.01 | 1,837,600 |
| 2026-09-11 | 115.72 | 115.77 | 114.30 | 115.28 | 115.28 | 1,408,600 |
| 2026-09-10 | 115.74 | 115.95 | 113.60 | 114.47 | 114.47 | 2,005,100 |
| 2026-09-09 | 114.76 | 115.27 | 114.39 | 114.74 | 114.74 | 1,757,300 |
| 2026-09-08 | 116.59 | 116.78 | 114.87 | 115.16 | 115.16 | 2,139,400 |
| 2026-09-04 | 117.51 | 118.38 | 117.05 | 117.21 | 117.21 | 1,909,200 |
| 2026-09-03 | 118.46 | 119.19 | 118.21 | 118.36 | 118.36 | 2,055,200 |
| 2026-09-02 | 116.34 | 117.51 | 115.95 | 117.24 | 117.24 | 2,229,700 |
| 2026-09-01 | 116.76 | 117.35 | 114.86 | 116.02 | 116.02 | 3,159,000 |
| 2026-08-31 | 116.51 | 116.63 | 115.70 | 115.85 | 115.85 | 3,853,100 |
| 2026-08-28 | 117.24 | 117.59 | 116.19 | 116.52 | 116.52 | 2,739,100 |
| 2026-08-27 | 116.44 | 117.37 | 116.04 | 116.58 | 116.58 | 1,772,800 |
| 2026-08-26 | 116.45 | 117.68 | 116.45 | 117.45 | 117.45 | 1,684,200 |
| 2026-08-25 | 118.15 | 118.44 | 116.11 | 116.18 | 116.18 | 1,808,300 |
| 2026-08-24 | 117.08 | 118.30 | 117.08 | 118.20 | 118.20 | 1,352,200 |
| 2026-08-21 | 116.51 | 117.18 | 115.97 | 116.07 | 116.07 | 1,993,100 |
| 2026-08-20 | 116.17 | 117.32 | 115.82 | 116.17 | 116.17 | 2,091,500 |
| 2026-08-19 | 120.01 | 121.05 | 116.00 | 116.51 | 116.51 | 3,014,800 |
| 2026-08-18 | 122.21 | 122.79 | 121.53 | 121.73 | 121.12 | 2,045,200 |
| 2026-08-17 | 121.30 | 122.40 | 120.92 | 120.98 | 120.37 | 1,492,000 |
| 2026-08-14 | 120.97 | 121.91 | 120.73 | 121.45 | 120.84 | 1,439,300 |
| 2026-08-13 | 121.29 | 121.89 | 119.74 | 121.10 | 120.49 | 1,551,400 |
| 2026-08-12 | 120.19 | 121.45 | 120.07 | 120.73 | 120.13 | 1,471,000 |
| 2026-08-11 | 121.07 | 121.89 | 120.93 | 121.07 | 120.46 | 1,685,500 |
| 2026-08-10 | 124.10 | 124.80 | 121.17 | 121.94 | 121.33 | 3,484,400 |
| 2026-08-07 | 126.66 | 126.99 | 122.91 | 124.61 | 123.99 | 2,452,900 |
| 2026-08-06 | 126.25 | 126.79 | 125.47 | 126.66 | 126.03 | 2,233,700 |
| 2026-08-05 | 125.51 | 125.88 | 124.28 | 125.56 | 124.93 | 2,094,500 |
| 2026-08-04 | 125.79 | 126.49 | 124.45 | 125.15 | 124.52 | 2,519,800 |
| 2026-08-03 | 127.84 | 128.30 | 126.30 | 126.71 | 126.08 | 1,963,300 |
| 2026-07-31 | 126.51 | 128.03 | 126.00 | 127.48 | 126.84 | 2,042,600 |
| 2026-07-30 | 128.32 | 128.45 | 126.07 | 127.36 | 126.72 | 1,696,900 |
| 2026-07-29 | 129.17 | 130.22 | 128.31 | 128.67 | 128.03 | 1,758,400 |
| 2026-07-28 | 127.64 | 129.62 | 127.00 | 129.55 | 128.90 | 1,947,300 |
| 2026-07-27 | 125.51 | 126.87 | 125.50 | 126.56 | 125.93 | 1,962,600 |
| 2026-07-24 | 124.29 | 125.71 | 123.75 | 125.60 | 124.97 | 1,518,600 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2018-03-19 | 2:1 |
| 2001-03-19 | 2:1 |
| 1998-06-09 | 2:1 |
| 1996-03-18 | 3:2 |
| 1993-06-15 | 5:4 |
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 |
| 2025-08-20 | 0.5800 USD |
| 2025-05-21 | 0.5800 USD |
| 2025-02-19 | 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.