Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	113.78	115.59	113.35	114.68	113.52	1,796,100
2026-04-24	114.47	115.62	113.97	114.62	113.46	1,852,700
2026-04-23	115.21	115.87	114.62	115.12	113.95	1,774,400
2026-04-22	115.79	116.00	114.22	114.75	113.59	1,921,200
2026-04-21	114.83	116.70	114.76	115.97	114.79	2,928,600
2026-04-20	114.31	115.59	113.70	114.67	113.51	1,618,400
2026-04-17	112.96	115.60	112.96	114.52	113.36	4,906,300
2026-04-16	112.70	113.90	112.21	113.71	112.56	1,726,600
2026-04-15	111.81	113.41	111.73	112.98	111.83	2,032,100
2026-04-14	111.42	112.38	110.01	111.94	110.81	1,666,900
2026-04-13	109.68	112.28	109.08	112.14	111.00	1,522,800
2026-04-10	113.08	113.08	110.66	110.70	109.58	1,798,500
2026-04-09	112.50	113.76	111.66	113.07	111.92	2,036,400
2026-04-08	110.00	113.01	109.73	113.00	111.85	2,174,100
2026-04-07	110.17	110.88	109.54	110.52	109.40	1,634,100
2026-04-06	109.95	110.86	109.44	110.26	109.14	1,398,800
2026-04-02	109.50	110.54	109.06	110.48	109.36	1,438,500
2026-04-01	109.73	110.39	108.93	109.64	108.53	1,966,500
2026-03-31	109.24	109.86	107.79	109.71	108.60	2,481,200
2026-03-30	107.10	108.90	106.67	108.17	107.07	2,149,500
2026-03-27	108.73	108.73	106.35	106.41	105.33	2,330,300
2026-03-26	107.28	108.33	107.03	108.21	107.11	2,473,300
2026-03-25	106.78	107.39	106.23	107.21	106.12	1,995,300
2026-03-24	106.22	106.91	105.76	106.20	105.12	3,177,400
2026-03-23	107.79	108.62	106.29	106.65	105.57	3,627,300
2026-03-20	107.59	108.16	106.03	106.22	105.14	6,760,700
2026-03-19	107.95	108.66	106.73	107.17	106.08	3,081,500
2026-03-18	108.57	109.20	107.73	107.92	106.83	2,548,900
2026-03-17	110.03	110.69	108.85	109.52	108.41	1,648,800
2026-03-16	109.42	110.20	109.08	109.11	108.00	1,914,300
2026-03-13	110.33	110.82	108.69	108.71	107.61	1,882,200
2026-03-12	109.00	110.05	108.40	109.63	108.52	2,246,200
2026-03-11	109.93	110.26	109.08	109.33	108.22	2,424,800
2026-03-10	109.93	111.82	109.06	110.30	109.18	2,177,300
2026-03-09	110.09	110.52	108.26	110.18	109.06	2,802,800
2026-03-06	110.29	111.49	108.98	111.29	110.16	2,276,500
2026-03-05	111.41	111.74	110.19	111.04	109.91	2,264,800
2026-03-04	112.09	112.93	111.21	112.48	111.34	1,833,000
2026-03-03	111.89	112.88	110.64	112.43	111.29	2,711,800
2026-03-02	112.49	114.29	112.33	113.35	112.20	2,045,800
2026-02-27	114.35	114.53	112.71	112.93	111.79	3,772,000
2026-02-26	112.95	114.03	112.58	113.97	112.81	1,901,800
2026-02-25	112.59	113.02	110.93	112.44	111.30	1,756,400
2026-02-24	112.16	113.03	111.31	112.46	111.32	1,678,000
2026-02-23	114.26	114.91	112.08	112.35	111.21	2,191,300
2026-02-20	113.62	114.13	112.30	114.03	112.87	1,738,300
2026-02-19	113.51	114.27	112.46	112.76	111.62	2,336,700
2026-02-18	114.79	115.14	113.11	113.62	112.47	1,978,600
2026-02-17	115.81	116.67	114.74	115.42	113.65	2,021,400
2026-02-13	115.19	116.17	114.50	114.91	113.14	2,524,500
2026-02-12	116.47	118.17	115.75	115.88	114.10	2,568,400
2026-02-11	115.80	116.68	113.23	116.25	114.46	3,059,000
2026-02-10	113.36	116.58	112.50	115.88	114.10	2,002,100
2026-02-09	116.63	117.20	113.08	113.20	111.46	2,346,900
2026-02-06	117.80	118.71	115.47	117.15	115.35	3,058,100
2026-02-05	112.47	119.32	111.78	117.47	115.66	3,604,700
2026-02-04	113.00	114.88	111.37	113.62	111.87	2,662,000
2026-02-03	111.30	113.25	110.36	112.04	110.32	2,292,100
2026-02-02	111.50	112.10	110.28	111.95	110.23	2,327,400
2026-01-30	110.25	111.26	109.66	110.95	109.24	3,669,900

← NewerPage 3 of 5 · 250 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.