Aflac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 105.32 | 106.64 | 105.25 | 106.61 | 102.25 | 2,366,900 |
| 2024-08-21 | 104.41 | 105.80 | 104.41 | 105.34 | 101.04 | 2,161,000 |
| 2024-08-20 | 105.20 | 105.65 | 104.62 | 104.80 | 100.04 | 1,982,900 |
| 2024-08-19 | 104.61 | 105.39 | 104.35 | 105.21 | 100.43 | 2,732,000 |
| 2024-08-16 | 102.84 | 104.84 | 102.16 | 104.76 | 99.999 | 2,613,000 |
| 2024-08-15 | 102.66 | 103.27 | 102.12 | 102.54 | 97.880 | 2,016,900 |
| 2024-08-14 | 102.00 | 102.86 | 101.86 | 102.37 | 97.718 | 1,787,900 |
| 2024-08-13 | 101.48 | 101.85 | 100.78 | 101.73 | 97.107 | 1,456,600 |
| 2024-08-12 | 101.53 | 101.80 | 101.00 | 101.19 | 96.592 | 1,460,900 |
| 2024-08-09 | 101.05 | 101.44 | 100.33 | 101.21 | 96.611 | 1,628,600 |
| 2024-08-08 | 99.550 | 101.06 | 98.890 | 100.86 | 96.277 | 2,004,700 |
| 2024-08-07 | 98.910 | 100.04 | 98.660 | 99.290 | 94.778 | 2,395,700 |
| 2024-08-06 | 97.270 | 99.040 | 96.150 | 98.600 | 94.119 | 2,200,100 |
| 2024-08-05 | 99.200 | 99.200 | 95.970 | 97.170 | 92.754 | 2,901,100 |
| 2024-08-02 | 100.29 | 101.76 | 97.540 | 99.240 | 94.730 | 3,471,900 |
| 2024-08-01 | 104.38 | 104.91 | 100.86 | 101.65 | 97.031 | 7,552,800 |
| 2024-07-31 | 95.360 | 95.970 | 94.870 | 95.380 | 91.046 | 4,508,600 |
| 2024-07-30 | 95.010 | 96.230 | 94.910 | 95.360 | 91.027 | 1,903,000 |
| 2024-07-29 | 94.890 | 95.320 | 94.070 | 94.540 | 90.244 | 1,204,100 |
| 2024-07-26 | 94.120 | 95.250 | 94.030 | 94.820 | 90.511 | 1,146,700 |
| 2024-07-25 | 94.730 | 95.460 | 94.000 | 94.120 | 89.843 | 1,264,800 |
| 2024-07-24 | 94.650 | 94.830 | 93.720 | 94.140 | 89.862 | 1,673,100 |
| 2024-07-23 | 94.480 | 94.640 | 93.960 | 94.320 | 90.034 | 1,040,000 |
| 2024-07-22 | 93.150 | 94.560 | 93.000 | 94.500 | 90.206 | 1,411,300 |
| 2024-07-19 | 94.420 | 94.440 | 92.440 | 92.910 | 88.688 | 5,323,200 |
| 2024-07-18 | 93.740 | 95.490 | 93.280 | 94.290 | 90.005 | 1,523,500 |
| 2024-07-17 | 93.800 | 94.850 | 92.830 | 94.060 | 89.786 | 2,120,700 |
| 2024-07-16 | 93.510 | 94.460 | 93.230 | 93.550 | 89.299 | 1,944,500 |
| 2024-07-15 | 92.860 | 93.860 | 92.600 | 93.370 | 89.127 | 1,515,000 |
| 2024-07-12 | 92.860 | 93.080 | 91.990 | 92.640 | 88.430 | 1,526,900 |
| 2024-07-11 | 90.770 | 92.540 | 90.380 | 92.420 | 88.220 | 2,122,100 |
| 2024-07-10 | 88.930 | 90.250 | 88.700 | 90.210 | 86.111 | 1,413,100 |
| 2024-07-09 | 88.520 | 89.640 | 88.000 | 88.930 | 84.889 | 1,895,500 |
| 2024-07-08 | 89.220 | 89.830 | 88.460 | 88.520 | 84.497 | 1,585,300 |
| 2024-07-05 | 89.000 | 89.060 | 88.540 | 89.050 | 85.003 | 1,687,200 |
| 2024-07-03 | 89.130 | 89.740 | 89.040 | 89.090 | 85.041 | 1,292,700 |
| 2024-07-02 | 88.470 | 89.510 | 88.200 | 89.430 | 85.366 | 1,898,600 |
| 2024-07-01 | 89.820 | 90.270 | 88.900 | 89.060 | 85.013 | 1,850,600 |
| 2024-06-28 | 89.350 | 90.210 | 88.830 | 89.310 | 85.251 | 3,455,200 |
| 2024-06-27 | 89.350 | 89.360 | 88.710 | 89.160 | 85.108 | 1,993,800 |
| 2024-06-26 | 89.370 | 89.700 | 88.240 | 89.220 | 85.166 | 2,686,200 |
| 2024-06-25 | 90.430 | 90.930 | 89.790 | 90.010 | 85.920 | 1,865,800 |
| 2024-06-24 | 89.500 | 91.150 | 89.070 | 90.430 | 86.321 | 2,108,500 |
| 2024-06-21 | 89.770 | 90.240 | 89.530 | 89.670 | 85.595 | 5,577,500 |
| 2024-06-20 | 88.990 | 90.050 | 88.700 | 89.760 | 85.681 | 1,652,500 |
| 2024-06-18 | 87.870 | 89.010 | 87.680 | 88.990 | 84.946 | 2,782,800 |
| 2024-06-17 | 86.940 | 88.000 | 86.550 | 87.960 | 83.963 | 2,632,600 |
| 2024-06-14 | 86.690 | 87.310 | 86.460 | 87.040 | 83.085 | 1,330,700 |
| 2024-06-13 | 88.000 | 88.000 | 87.030 | 87.310 | 83.342 | 1,584,800 |
| 2024-06-12 | 87.700 | 88.290 | 87.120 | 88.190 | 84.182 | 1,684,400 |
| 2024-06-11 | 87.960 | 88.290 | 87.080 | 87.570 | 83.591 | 2,193,600 |
| 2024-06-10 | 88.670 | 88.750 | 87.940 | 88.400 | 84.383 | 2,987,000 |
| 2024-06-07 | 88.460 | 89.290 | 88.080 | 88.790 | 84.755 | 1,683,700 |
| 2024-06-06 | 88.450 | 89.010 | 87.910 | 88.350 | 84.335 | 1,485,600 |
| 2024-06-05 | 88.150 | 88.670 | 87.700 | 88.380 | 84.364 | 2,032,100 |
| 2024-06-04 | 88.480 | 89.240 | 87.830 | 88.040 | 84.039 | 2,182,100 |
| 2024-06-03 | 89.710 | 89.830 | 88.570 | 88.910 | 84.870 | 2,285,800 |
| 2024-05-31 | 88.000 | 89.910 | 88.000 | 89.870 | 85.786 | 4,671,800 |
| 2024-05-30 | 87.160 | 88.400 | 86.970 | 87.980 | 83.982 | 1,566,000 |
| 2024-05-29 | 86.980 | 87.500 | 86.560 | 87.180 | 83.218 | 1,509,500 |
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.