Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	109.40	110.74	109.23	110.51	108.81	2,490,300
2026-01-28	108.00	109.10	107.25	108.92	107.25	1,637,600
2026-01-27	108.62	109.10	108.01	108.38	106.71	2,300,500
2026-01-26	107.55	109.02	107.54	108.94	107.27	1,533,200
2026-01-23	108.27	108.58	106.32	107.09	105.44	1,859,200
2026-01-22	108.11	108.78	107.47	108.30	106.64	2,068,700
2026-01-21	109.05	109.70	107.28	108.56	106.89	2,493,200
2026-01-20	109.34	110.23	108.88	109.26	107.58	2,398,300
2026-01-16	109.28	109.91	108.99	109.51	107.83	6,139,900
2026-01-15	110.31	110.81	109.48	109.61	107.93	2,138,100
2026-01-14	108.11	110.40	108.11	110.18	108.49	2,173,600
2026-01-13	108.88	109.43	107.36	107.96	106.30	1,942,600
2026-01-12	109.57	110.05	108.59	108.88	107.21	1,486,000
2026-01-09	109.87	110.75	109.23	109.24	107.56	1,721,000
2026-01-08	110.14	111.56	109.98	110.26	108.57	2,004,700
2026-01-07	111.26	111.61	110.11	110.19	108.50	1,339,600
2026-01-06	111.50	112.72	111.01	111.96	110.24	2,211,900
2026-01-05	109.30	112.93	108.59	112.19	110.47	1,961,800
2026-01-02	110.14	110.35	108.96	110.24	108.55	1,659,300
2025-12-31	110.73	111.03	110.22	110.27	108.58	1,434,000
2025-12-30	110.08	110.83	109.33	110.80	109.10	1,153,000
2025-12-29	110.16	110.55	109.30	109.96	108.27	1,550,000
2025-12-26	110.55	110.86	109.66	109.90	108.21	978,800
2025-12-24	110.27	110.96	110.20	110.62	108.92	891,400
2025-12-23	110.22	111.08	109.75	110.72	109.02	1,659,300
2025-12-22	110.24	110.77	109.77	110.05	108.36	2,142,300
2025-12-19	110.29	111.28	108.88	110.36	108.66	6,832,600
2025-12-18	109.93	110.77	109.53	110.46	108.76	3,268,800
2025-12-17	108.98	110.81	108.89	110.50	108.80	3,867,900
2025-12-16	111.00	112.00	109.16	109.49	107.81	3,608,900
2025-12-15	110.97	111.95	110.05	111.50	109.79	4,213,700
2025-12-12	109.38	110.19	109.19	110.05	108.36	2,185,600
2025-12-11	107.70	109.92	107.66	108.85	107.18	2,293,900
2025-12-10	108.04	108.31	107.01	107.19	105.54	2,751,900
2025-12-09	108.61	109.43	107.59	108.02	106.36	2,219,600
2025-12-08	108.52	108.92	107.85	108.06	106.40	2,170,600
2025-12-05	108.94	109.46	108.50	109.28	107.60	2,061,500
2025-12-04	109.04	110.14	109.01	109.24	107.56	2,192,500
2025-12-03	108.83	109.51	108.29	109.04	107.36	1,721,200
2025-12-02	109.59	109.79	108.55	108.83	107.16	1,623,800
2025-12-01	110.31	110.98	109.34	109.55	107.87	2,485,600
2025-11-28	110.47	111.56	110.10	110.31	108.61	1,140,400
2025-11-26	111.46	111.62	110.54	110.55	108.85	1,825,300
2025-11-25	111.12	112.46	110.68	111.63	109.91	2,085,500
2025-11-24	110.89	111.00	109.42	110.38	108.68	6,647,200
2025-11-21	110.99	111.75	110.46	110.98	109.27	2,411,100
2025-11-20	109.86	110.91	109.38	110.55	108.85	2,368,700
2025-11-19	110.82	111.15	108.31	109.40	107.72	2,596,800
2025-11-18	111.86	112.62	111.56	111.76	109.47	2,253,600
2025-11-17	114.34	114.44	111.95	112.27	109.97	2,633,400
2025-11-14	115.10	115.84	113.31	114.34	112.00	1,925,900
2025-11-13	114.70	115.45	114.28	115.01	112.65	2,911,800
2025-11-12	113.76	114.88	113.71	114.61	112.26	1,825,100
2025-11-11	114.12	115.08	113.04	113.79	111.46	1,985,100
2025-11-10	113.30	114.20	112.39	113.58	111.25	1,784,500
2025-11-07	114.00	114.78	113.30	114.09	111.75	2,337,700
2025-11-06	111.35	113.90	111.03	113.70	111.37	2,769,000
2025-11-05	110.74	113.84	109.15	111.24	108.96	2,965,900
2025-11-04	107.87	108.82	106.87	108.81	106.58	2,365,400
2025-11-03	107.04	108.03	105.48	106.97	104.78	1,852,700

← NewerPage 4 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.