Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	107.04	108.03	105.48	106.97	104.78	1,852,700
2025-10-31	105.85	107.63	105.75	107.19	104.99	2,608,900
2025-10-30	105.97	107.50	105.78	106.84	104.65	1,503,000
2025-10-29	106.36	106.84	105.43	105.70	103.54	1,668,700
2025-10-28	106.86	107.36	106.18	106.68	104.50	1,589,700
2025-10-27	107.42	107.74	106.77	107.55	105.35	1,715,300
2025-10-24	107.48	107.88	106.71	107.18	104.99	1,673,000
2025-10-23	108.30	108.30	107.02	107.55	105.35	1,513,800
2025-10-22	108.19	108.82	107.07	107.85	105.64	1,824,600
2025-10-21	108.49	109.04	107.69	108.18	105.96	2,172,400
2025-10-20	107.83	109.10	107.55	108.77	106.54	1,108,900
2025-10-17	107.09	108.04	106.96	107.71	105.50	1,501,400
2025-10-16	109.03	109.03	106.46	106.73	104.54	2,025,000
2025-10-15	111.01	112.00	109.39	109.81	107.56	1,548,600
2025-10-14	110.24	111.57	109.89	111.51	109.23	1,788,000
2025-10-13	110.57	111.59	109.69	110.26	108.00	1,961,900
2025-10-10	112.14	112.33	110.64	110.95	108.68	1,480,800
2025-10-09	112.40	113.36	110.75	111.17	108.89	1,622,200
2025-10-08	113.00	113.29	111.74	111.90	109.61	1,756,700
2025-10-07	113.33	113.90	112.55	112.93	110.62	1,719,400
2025-10-06	112.39	113.39	111.37	113.07	110.75	1,607,000
2025-10-03	110.57	112.42	110.06	112.32	110.02	1,621,300
2025-10-02	110.30	111.19	109.66	110.60	108.34	1,704,200
2025-10-01	111.00	111.34	110.17	110.75	108.48	1,708,900
2025-09-30	111.37	111.85	110.60	111.70	109.41	2,523,100
2025-09-29	111.45	111.66	110.70	111.35	109.07	2,286,200
2025-09-26	110.30	111.44	109.94	111.36	109.08	1,878,500
2025-09-25	109.57	110.11	108.62	109.48	107.24	1,913,100
2025-09-24	108.19	109.36	107.91	109.31	107.07	2,134,300
2025-09-23	107.35	109.42	106.85	108.23	106.01	2,539,900
2025-09-22	107.77	108.17	107.23	107.40	105.20	2,673,800
2025-09-19	108.37	108.57	107.80	108.04	105.83	6,940,700
2025-09-18	108.69	109.34	107.98	108.00	105.79	3,167,900
2025-09-17	107.99	109.99	107.10	109.23	106.99	2,354,400
2025-09-16	108.01	108.11	106.96	107.63	105.43	2,874,500
2025-09-15	109.04	109.29	108.20	108.41	106.19	1,836,500
2025-09-12	108.51	109.51	108.12	109.13	106.90	1,800,000
2025-09-11	107.18	108.75	106.93	108.69	106.46	1,927,200
2025-09-10	105.86	107.29	105.66	107.23	105.03	2,093,200
2025-09-09	106.22	106.96	105.48	106.28	104.10	1,833,300
2025-09-08	106.31	106.55	104.66	106.34	104.16	2,971,300
2025-09-05	108.51	108.95	106.30	106.93	104.74	2,547,800
2025-09-04	107.15	108.77	106.70	108.55	106.33	2,429,700
2025-09-03	105.09	106.82	104.75	106.74	104.55	2,169,100
2025-09-02	106.63	106.80	104.97	105.62	103.46	2,980,000
2025-08-29	106.39	107.18	106.30	106.86	104.67	2,399,000
2025-08-28	107.13	107.22	105.79	106.10	103.93	2,439,600
2025-08-27	107.79	108.41	107.41	107.41	105.21	3,554,800
2025-08-26	106.94	108.22	106.38	108.16	105.95	4,624,400
2025-08-25	108.26	108.71	107.34	107.38	105.18	1,719,700
2025-08-22	108.67	109.65	108.32	108.46	106.24	2,231,000
2025-08-21	107.86	108.54	107.54	108.19	105.97	3,395,500
2025-08-20	106.63	108.64	106.50	107.90	105.69	2,684,900
2025-08-19	105.71	106.97	105.53	106.89	104.13	2,275,400
2025-08-18	105.44	105.82	104.99	105.76	103.03	1,771,700
2025-08-15	105.79	106.16	105.15	105.38	102.66	2,645,900
2025-08-14	105.92	105.92	104.95	105.30	102.58	2,575,000
2025-08-13	104.09	105.85	103.80	105.70	102.97	2,447,500
2025-08-12	104.51	104.80	103.51	103.55	100.88	3,231,300
2025-08-11	103.95	104.35	103.28	104.17	101.48	2,013,000

← NewerPage 5 of 21 · 1,256 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.