Aflac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 86.980 | 87.500 | 86.560 | 87.180 | 83.218 | 1,509,500 |
| 2024-05-28 | 87.500 | 87.500 | 86.920 | 87.260 | 83.295 | 2,230,900 |
| 2024-05-24 | 86.990 | 87.710 | 86.650 | 87.690 | 83.705 | 1,311,000 |
| 2024-05-23 | 87.500 | 87.870 | 86.660 | 86.780 | 82.836 | 1,827,100 |
| 2024-05-22 | 87.410 | 87.850 | 87.210 | 87.660 | 83.676 | 1,690,800 |
| 2024-05-21 | 87.240 | 87.720 | 87.060 | 87.590 | 83.610 | 1,357,400 |
| 2024-05-20 | 88.510 | 88.590 | 87.550 | 87.690 | 83.228 | 1,996,200 |
| 2024-05-17 | 87.520 | 88.410 | 86.700 | 88.370 | 83.873 | 2,300,200 |
| 2024-05-16 | 87.970 | 88.080 | 87.100 | 87.140 | 82.706 | 1,646,700 |
| 2024-05-15 | 86.150 | 87.600 | 85.770 | 87.480 | 83.029 | 1,964,500 |
| 2024-05-14 | 85.870 | 86.580 | 85.540 | 86.300 | 81.909 | 1,561,100 |
| 2024-05-13 | 86.080 | 86.490 | 85.500 | 85.870 | 81.500 | 1,759,700 |
| 2024-05-10 | 85.750 | 86.160 | 85.430 | 86.080 | 81.700 | 1,258,600 |
| 2024-05-09 | 84.660 | 85.560 | 84.300 | 85.380 | 81.035 | 1,314,300 |
| 2024-05-08 | 84.840 | 85.250 | 84.380 | 84.830 | 80.513 | 1,698,700 |
| 2024-05-07 | 85.150 | 85.490 | 84.630 | 84.680 | 80.371 | 2,293,200 |
| 2024-05-06 | 83.800 | 85.100 | 83.270 | 84.730 | 80.418 | 1,958,000 |
| 2024-05-03 | 83.970 | 84.270 | 81.960 | 83.210 | 78.976 | 2,938,500 |
| 2024-05-02 | 83.750 | 84.560 | 80.590 | 84.040 | 79.764 | 4,761,600 |
| 2024-05-01 | 83.400 | 85.320 | 82.120 | 84.570 | 80.267 | 2,334,200 |
| 2024-04-30 | 84.080 | 84.500 | 83.630 | 83.650 | 79.393 | 2,375,300 |
| 2024-04-29 | 83.850 | 84.800 | 83.160 | 84.540 | 80.238 | 2,001,600 |
| 2024-04-26 | 83.430 | 83.860 | 83.110 | 83.610 | 79.355 | 1,838,800 |
| 2024-04-25 | 84.090 | 84.340 | 83.220 | 83.730 | 79.469 | 1,849,600 |
| 2024-04-24 | 83.480 | 84.460 | 83.260 | 84.280 | 79.991 | 2,431,500 |
| 2024-04-23 | 83.980 | 84.160 | 83.510 | 83.750 | 79.488 | 1,764,500 |
| 2024-04-22 | 83.700 | 84.070 | 83.010 | 83.520 | 79.270 | 1,809,300 |
| 2024-04-19 | 81.470 | 83.550 | 80.990 | 83.230 | 78.995 | 6,558,400 |
| 2024-04-18 | 80.970 | 81.330 | 80.110 | 80.980 | 76.859 | 2,129,900 |
| 2024-04-17 | 80.640 | 80.950 | 79.930 | 80.260 | 76.176 | 1,961,100 |
| 2024-04-16 | 80.460 | 80.810 | 79.690 | 80.430 | 76.337 | 2,114,300 |
| 2024-04-15 | 81.060 | 81.520 | 80.010 | 80.270 | 76.185 | 2,437,400 |
| 2024-04-12 | 79.460 | 80.760 | 79.310 | 80.280 | 76.195 | 2,882,700 |
| 2024-04-11 | 82.750 | 82.960 | 79.470 | 79.640 | 75.587 | 3,399,000 |
| 2024-04-10 | 82.680 | 83.490 | 82.500 | 82.920 | 78.701 | 2,084,200 |
| 2024-04-09 | 85.140 | 85.410 | 82.620 | 83.170 | 78.938 | 2,500,600 |
| 2024-04-08 | 85.390 | 85.680 | 84.930 | 85.140 | 80.808 | 1,537,100 |
| 2024-04-05 | 84.680 | 85.800 | 84.570 | 85.420 | 81.073 | 1,888,200 |
| 2024-04-04 | 85.500 | 86.050 | 84.060 | 84.360 | 80.067 | 1,472,100 |
| 2024-04-03 | 84.970 | 85.640 | 84.650 | 85.180 | 80.846 | 1,397,200 |
| 2024-04-02 | 85.270 | 85.800 | 84.720 | 84.930 | 80.608 | 1,818,000 |
| 2024-04-01 | 85.850 | 85.910 | 85.030 | 85.190 | 80.855 | 1,360,500 |
| 2024-03-28 | 86.000 | 86.260 | 85.670 | 85.860 | 81.491 | 2,564,000 |
| 2024-03-27 | 85.300 | 85.860 | 84.710 | 85.620 | 81.263 | 1,819,300 |
| 2024-03-26 | 84.580 | 85.340 | 84.330 | 84.950 | 80.627 | 1,690,200 |
| 2024-03-25 | 84.230 | 85.090 | 83.610 | 84.810 | 80.494 | 1,585,000 |
| 2024-03-22 | 85.110 | 85.220 | 84.150 | 84.160 | 79.877 | 1,659,700 |
| 2024-03-21 | 85.040 | 85.230 | 84.520 | 85.020 | 80.694 | 2,063,300 |
| 2024-03-20 | 84.100 | 85.120 | 83.960 | 84.980 | 80.656 | 2,134,000 |
| 2024-03-19 | 84.850 | 85.050 | 83.970 | 84.340 | 80.048 | 3,025,900 |
| 2024-03-18 | 84.450 | 85.170 | 83.850 | 84.490 | 80.191 | 2,381,800 |
| 2024-03-15 | 83.090 | 84.500 | 82.580 | 84.370 | 80.077 | 6,153,800 |
| 2024-03-14 | 84.250 | 84.260 | 82.960 | 83.570 | 79.317 | 2,488,000 |
| 2024-03-13 | 83.330 | 84.230 | 83.130 | 83.800 | 79.536 | 2,268,500 |
| 2024-03-12 | 83.030 | 83.450 | 82.460 | 82.940 | 78.720 | 1,844,300 |
| 2024-03-11 | 81.910 | 83.190 | 81.910 | 83.170 | 78.938 | 1,739,100 |
| 2024-03-08 | 82.510 | 82.700 | 82.000 | 82.110 | 77.932 | 1,904,200 |
| 2024-03-07 | 82.350 | 82.910 | 82.070 | 82.290 | 78.103 | 1,534,200 |
| 2024-03-06 | 81.150 | 82.210 | 80.640 | 82.160 | 77.979 | 1,914,500 |
| 2024-03-05 | 79.610 | 80.930 | 79.220 | 80.830 | 76.717 | 2,033,600 |
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.