Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	102.57	103.80	101.49	103.52	100.85	2,014,600
2025-08-07	102.47	103.78	101.49	102.28	99.642	3,676,000
2025-08-06	101.50	102.60	97.470	102.31	99.671	3,640,300
2025-08-05	99.100	99.600	98.630	98.920	96.369	2,985,500
2025-08-04	98.060	98.700	97.630	98.560	96.018	2,033,500
2025-08-01	99.410	99.410	96.950	98.090	95.560	2,768,300
2025-07-31	98.360	100.23	98.050	99.360	96.797	3,106,200
2025-07-30	100.72	100.72	98.110	98.590	96.047	2,508,700
2025-07-29	101.53	102.08	100.59	100.82	98.220	2,002,800
2025-07-28	103.00	103.29	100.74	100.88	98.278	1,877,600
2025-07-25	102.63	103.53	102.00	103.37	100.70	2,023,600
2025-07-24	102.55	103.22	102.12	102.45	99.808	2,409,400
2025-07-23	103.09	103.15	102.01	102.89	100.24	1,687,100
2025-07-22	101.28	102.84	100.74	102.70	100.05	1,970,100
2025-07-21	101.95	102.38	101.11	101.12	98.512	2,102,000
2025-07-18	101.68	102.51	101.20	101.83	99.204	4,577,800
2025-07-17	101.00	101.66	100.65	101.42	98.804	1,955,800
2025-07-16	100.98	101.52	100.05	101.44	98.824	1,606,700
2025-07-15	102.08	102.66	100.58	100.62	98.025	1,695,800
2025-07-14	101.41	102.73	100.86	102.67	100.02	2,048,900
2025-07-11	101.54	102.03	101.17	101.57	98.950	1,348,200
2025-07-10	101.73	102.31	101.10	102.28	99.642	2,123,900
2025-07-09	103.00	103.05	101.60	101.91	99.281	1,689,100
2025-07-08	102.30	103.64	102.21	103.24	100.58	2,434,200
2025-07-07	104.37	104.56	102.65	102.88	100.23	1,667,600
2025-07-03	104.22	104.72	103.67	104.57	101.87	994,900
2025-07-02	105.49	105.77	102.78	103.52	100.85	1,968,300
2025-07-01	105.20	106.48	104.80	105.78	103.05	2,519,000
2025-06-30	104.92	105.58	104.45	105.46	102.74	2,628,100
2025-06-27	104.07	105.28	103.74	105.07	102.36	11,668,000
2025-06-26	102.33	104.09	102.19	103.91	101.23	2,149,000
2025-06-25	103.92	104.00	102.19	102.48	99.837	2,273,200
2025-06-24	104.79	105.19	103.62	104.16	101.47	1,977,800
2025-06-23	103.25	104.93	102.88	104.84	102.14	2,156,600
2025-06-20	101.97	103.73	101.11	103.30	100.64	6,258,900
2025-06-18	102.25	103.68	102.15	102.63	99.983	2,127,300
2025-06-17	102.68	103.00	101.41	102.09	99.457	2,056,900
2025-06-16	102.77	103.28	102.33	102.72	100.07	2,160,800
2025-06-13	102.25	103.06	101.01	102.18	99.544	2,259,300
2025-06-12	100.53	102.69	100.22	102.63	99.983	1,800,600
2025-06-11	102.21	102.40	100.99	101.35	98.736	2,282,500
2025-06-10	102.34	102.78	101.82	102.27	99.632	2,903,100
2025-06-09	103.41	103.59	101.13	102.51	99.866	2,027,600
2025-06-06	103.04	103.79	102.78	103.68	101.01	2,035,400
2025-06-05	103.14	103.15	101.66	102.21	99.574	1,774,300
2025-06-04	104.25	104.36	102.83	102.83	100.18	1,568,900
2025-06-03	103.52	104.23	102.13	104.07	101.39	1,757,100
2025-06-02	102.67	103.84	102.18	103.80	101.12	1,809,900
2025-05-30	102.61	104.01	102.10	103.54	100.87	3,415,400
2025-05-29	102.22	102.99	101.92	102.81	100.16	1,854,700
2025-05-28	103.14	103.88	101.88	101.99	99.359	1,745,500
2025-05-27	102.99	103.45	102.36	103.41	100.74	1,683,300
2025-05-23	102.00	102.91	101.67	102.53	99.885	1,641,500
2025-05-22	103.50	103.89	101.96	102.45	99.808	1,700,400
2025-05-21	104.76	104.96	103.47	103.54	100.87	2,380,700
2025-05-20	106.35	106.70	105.31	105.62	102.33	1,868,400
2025-05-19	106.86	107.36	106.02	106.43	103.12	1,690,000
2025-05-16	105.72	107.00	105.37	106.82	103.49	3,427,200
2025-05-15	103.97	105.97	103.97	105.78	102.49	1,521,900
2025-05-14	104.98	105.55	103.71	103.90	100.66	1,831,900

← NewerPage 6 of 79 · 4,729 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.