Aflac Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	123.66	124.62	122.67	124.34	123.72	1,715,900
2026-07-22	123.78	124.53	122.95	123.58	122.96	1,567,100
2026-07-21	123.75	123.83	122.43	123.59	122.97	2,049,400
2026-07-20	124.73	125.05	123.90	124.08	123.46	1,672,000
2026-07-17	124.02	125.93	123.96	124.72	124.10	4,031,500
2026-07-16	121.39	123.22	121.00	123.02	122.40	2,513,100
2026-07-15	121.50	122.56	120.55	121.01	120.40	1,918,200
2026-07-14	122.52	123.75	122.02	122.05	121.44	1,791,400
2026-07-13	122.98	124.00	122.00	123.30	122.68	1,620,100
2026-07-10	122.17	122.54	120.94	121.91	121.30	1,193,200
2026-07-09	121.58	122.34	120.68	121.99	121.38	1,788,800
2026-07-08	122.00	122.00	120.58	121.44	120.83	1,630,400
2026-07-07	121.00	122.80	119.05	121.49	120.88	1,667,600
2026-07-06	121.00	121.53	119.63	120.47	119.87	1,563,000
2026-07-02	118.73	120.88	117.61	120.88	120.27	1,762,400
2026-07-01	117.98	119.71	117.48	118.49	117.90	1,942,300
2026-06-30	119.48	119.63	117.16	117.25	116.66	2,276,400
2026-06-29	119.90	120.29	119.31	120.08	119.48	1,681,800
2026-06-26	119.31	120.20	118.49	120.15	119.55	3,536,400
2026-06-25	118.00	120.27	116.90	118.23	117.64	1,938,400
2026-06-24	119.09	119.29	117.11	117.75	117.16	2,132,200
2026-06-23	117.80	118.98	116.57	118.79	118.19	3,460,500
2026-06-22	115.50	117.72	115.43	116.55	115.97	3,990,000
2026-06-18	117.25	117.25	114.47	115.47	114.89	6,380,100
2026-06-17	116.76	117.57	116.20	116.24	115.66	3,504,400
2026-06-16	117.72	118.30	116.48	117.41	116.82	3,578,500
2026-06-15	117.08	118.10	116.66	116.96	116.37	2,439,200
2026-06-12	116.55	118.39	115.66	117.80	117.21	2,576,900
2026-06-11	117.87	118.21	116.27	116.45	115.87	2,645,500
2026-06-10	116.44	117.65	115.82	117.11	116.52	2,407,500
2026-06-09	115.10	116.57	114.42	115.61	115.03	2,787,700
2026-06-08	117.32	117.56	115.11	115.24	114.66	2,676,700
2026-06-05	116.14	118.83	114.69	118.24	117.65	2,090,800
2026-06-04	115.63	116.70	114.82	115.29	114.71	2,330,100
2026-06-03	113.48	116.38	112.75	114.50	113.93	3,931,100
2026-06-02	112.55	113.91	111.93	113.63	113.06	2,617,900
2026-06-01	111.84	113.05	110.54	112.11	111.55	2,281,500
2026-05-29	112.54	113.80	111.91	112.42	111.86	6,986,400
2026-05-28	114.39	114.99	112.56	112.63	112.07	3,037,800
2026-05-27	116.85	117.26	114.37	114.85	114.27	2,474,700
2026-05-26	117.00	117.77	116.46	116.82	116.23	2,349,500
2026-05-22	118.31	118.41	117.28	117.86	117.27	2,296,200
2026-05-21	116.00	118.12	115.81	117.81	117.22	2,851,800
2026-05-20	117.95	118.66	116.88	117.22	116.63	2,057,900
2026-05-19	118.74	119.81	117.40	118.41	117.21	1,795,100
2026-05-18	116.99	118.81	116.30	118.67	117.47	1,956,600
2026-05-15	117.01	117.60	115.61	116.81	115.63	1,908,500
2026-05-14	116.00	116.93	115.42	116.39	115.21	1,757,100
2026-05-13	115.49	116.68	114.12	115.48	114.31	1,632,400
2026-05-12	115.88	116.68	114.42	116.16	114.98	2,161,700
2026-05-11	113.75	115.57	113.41	115.48	114.31	2,055,800
2026-05-08	113.65	114.13	112.86	113.10	111.95	1,509,100
2026-05-07	113.19	113.75	112.00	113.60	112.45	1,888,100
2026-05-06	114.50	115.50	113.39	113.40	112.25	2,664,200
2026-05-05	113.26	114.93	112.63	114.46	113.30	2,422,300
2026-05-04	112.11	114.04	111.69	113.33	112.18	2,309,600
2026-05-01	113.85	114.90	112.65	112.88	111.74	2,283,100
2026-04-30	112.27	113.72	109.55	113.67	112.52	4,138,000
2026-04-29	115.94	116.75	115.40	116.21	115.03	2,355,100
2026-04-28	115.90	117.06	115.35	116.29	115.11	1,790,000

← NewerPage 2 of 21 · 1,255 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.