Aflac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 79.790 | 79.800 | 78.620 | 79.740 | 75.682 | 2,540,300 |
| 2024-03-01 | 80.560 | 80.790 | 80.150 | 80.430 | 76.337 | 2,197,400 |
| 2024-02-29 | 80.970 | 81.260 | 80.340 | 80.740 | 76.631 | 4,338,000 |
| 2024-02-28 | 80.200 | 80.970 | 80.060 | 80.560 | 76.461 | 1,759,500 |
| 2024-02-27 | 79.570 | 80.300 | 79.410 | 80.210 | 76.128 | 1,663,000 |
| 2024-02-26 | 80.100 | 80.610 | 79.600 | 79.700 | 75.644 | 2,056,200 |
| 2024-02-23 | 79.710 | 80.560 | 79.540 | 80.410 | 76.318 | 1,871,000 |
| 2024-02-22 | 79.340 | 80.180 | 79.210 | 79.650 | 75.597 | 2,073,400 |
| 2024-02-21 | 79.280 | 79.620 | 78.600 | 79.260 | 75.227 | 2,087,800 |
| 2024-02-20 | 78.430 | 79.420 | 78.380 | 78.780 | 74.771 | 2,173,300 |
| 2024-02-16 | 79.910 | 80.280 | 79.350 | 79.380 | 74.866 | 2,185,600 |
| 2024-02-15 | 79.190 | 80.550 | 79.030 | 80.170 | 75.611 | 1,894,700 |
| 2024-02-14 | 78.230 | 79.070 | 78.200 | 78.920 | 74.432 | 1,927,600 |
| 2024-02-13 | 78.870 | 79.310 | 77.010 | 78.060 | 73.621 | 2,973,800 |
| 2024-02-12 | 78.100 | 78.910 | 78.100 | 78.510 | 74.046 | 2,333,400 |
| 2024-02-09 | 77.730 | 78.360 | 77.560 | 78.230 | 73.782 | 1,950,900 |
| 2024-02-08 | 78.630 | 78.970 | 77.410 | 78.110 | 73.668 | 1,924,900 |
| 2024-02-07 | 77.370 | 79.020 | 77.250 | 78.830 | 74.347 | 3,192,400 |
| 2024-02-06 | 76.200 | 77.390 | 75.690 | 76.920 | 72.546 | 3,157,100 |
| 2024-02-05 | 76.150 | 76.610 | 75.440 | 76.330 | 71.990 | 3,068,700 |
| 2024-02-02 | 76.910 | 77.620 | 76.200 | 76.820 | 72.452 | 4,071,300 |
| 2024-02-01 | 78.870 | 79.800 | 75.080 | 76.200 | 71.867 | 9,777,500 |
| 2024-01-31 | 86.000 | 86.200 | 84.290 | 84.340 | 79.544 | 2,820,000 |
| 2024-01-30 | 84.620 | 85.750 | 84.210 | 85.730 | 80.855 | 1,663,600 |
| 2024-01-29 | 84.930 | 85.300 | 84.070 | 84.590 | 79.780 | 1,737,600 |
| 2024-01-26 | 85.080 | 85.380 | 84.450 | 85.310 | 80.459 | 1,168,000 |
| 2024-01-25 | 85.250 | 85.390 | 84.480 | 84.890 | 80.063 | 1,372,600 |
| 2024-01-24 | 85.170 | 85.490 | 84.710 | 85.000 | 80.167 | 1,559,100 |
| 2024-01-23 | 84.080 | 84.860 | 83.800 | 84.640 | 79.827 | 1,200,900 |
| 2024-01-22 | 84.500 | 84.990 | 84.320 | 84.500 | 79.695 | 1,808,700 |
| 2024-01-19 | 84.240 | 84.450 | 83.390 | 84.370 | 79.572 | 2,250,300 |
| 2024-01-18 | 82.470 | 83.700 | 82.000 | 83.610 | 78.856 | 1,459,100 |
| 2024-01-17 | 82.390 | 83.490 | 82.000 | 82.830 | 78.120 | 1,175,200 |
| 2024-01-16 | 82.470 | 82.750 | 82.100 | 82.530 | 77.837 | 1,336,100 |
| 2024-01-12 | 82.920 | 83.000 | 82.270 | 82.740 | 78.035 | 1,086,400 |
| 2024-01-11 | 82.620 | 82.800 | 81.840 | 82.690 | 77.988 | 1,587,000 |
| 2024-01-10 | 81.100 | 82.680 | 80.410 | 82.640 | 77.941 | 2,058,900 |
| 2024-01-09 | 82.580 | 82.580 | 80.160 | 80.550 | 75.970 | 2,851,800 |
| 2024-01-08 | 82.510 | 82.920 | 81.560 | 82.870 | 78.158 | 1,416,500 |
| 2024-01-05 | 82.460 | 82.830 | 82.210 | 82.720 | 78.016 | 1,920,600 |
| 2024-01-04 | 82.730 | 83.530 | 82.150 | 82.300 | 77.620 | 2,470,500 |
| 2024-01-03 | 83.370 | 83.930 | 82.660 | 83.190 | 78.459 | 2,042,300 |
| 2024-01-02 | 82.550 | 83.300 | 82.290 | 83.280 | 78.544 | 1,888,000 |
| 2023-12-29 | 82.230 | 82.640 | 82.000 | 82.500 | 77.809 | 1,390,600 |
| 2023-12-28 | 81.860 | 82.590 | 81.580 | 82.110 | 77.441 | 1,411,900 |
| 2023-12-27 | 81.470 | 81.960 | 81.290 | 81.910 | 77.252 | 1,149,900 |
| 2023-12-26 | 81.220 | 81.970 | 80.960 | 81.720 | 77.073 | 878,900 |
| 2023-12-22 | 81.510 | 81.850 | 80.600 | 81.450 | 76.818 | 1,135,300 |
| 2023-12-21 | 80.840 | 81.470 | 80.610 | 81.210 | 76.592 | 1,632,400 |
| 2023-12-20 | 81.590 | 81.990 | 80.660 | 80.720 | 76.130 | 2,133,700 |
| 2023-12-19 | 81.310 | 82.240 | 80.810 | 82.100 | 77.431 | 2,032,300 |
| 2023-12-18 | 80.960 | 81.550 | 80.420 | 81.290 | 76.668 | 2,282,800 |
| 2023-12-15 | 80.850 | 81.030 | 79.970 | 80.570 | 75.988 | 6,747,500 |
| 2023-12-14 | 84.070 | 84.170 | 80.710 | 81.280 | 76.658 | 3,841,600 |
| 2023-12-13 | 84.020 | 84.640 | 83.720 | 84.030 | 79.252 | 2,512,900 |
| 2023-12-12 | 83.100 | 84.380 | 82.930 | 84.350 | 79.554 | 2,814,600 |
| 2023-12-11 | 82.700 | 83.390 | 82.500 | 83.110 | 78.384 | 1,571,500 |
| 2023-12-08 | 82.000 | 82.610 | 81.820 | 82.550 | 77.856 | 1,729,300 |
| 2023-12-07 | 82.020 | 82.460 | 81.820 | 82.000 | 77.337 | 1,798,400 |
| 2023-12-06 | 82.800 | 83.090 | 81.500 | 81.730 | 77.082 | 1,827,900 |
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.