Aflac Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	105.18	105.84	104.87	105.03	101.76	1,975,800
2025-05-12	106.10	106.88	104.62	105.57	102.28	2,078,200
2025-05-09	106.46	107.24	105.88	105.97	102.67	1,353,100
2025-05-08	106.79	107.97	105.99	106.30	102.99	1,926,200
2025-05-07	106.15	107.42	105.70	106.96	103.63	2,028,700
2025-05-06	105.57	106.65	104.75	105.90	102.60	1,443,300
2025-05-05	105.21	106.50	104.50	105.75	102.46	2,002,800
2025-05-02	104.36	106.04	103.97	105.53	102.24	1,886,200
2025-05-01	105.50	106.54	103.10	103.52	100.30	3,391,200
2025-04-30	107.68	108.91	105.92	108.68	105.30	2,713,200
2025-04-29	108.00	108.86	107.61	108.60	105.22	1,275,800
2025-04-28	108.30	109.18	107.42	108.49	105.11	1,756,300
2025-04-25	108.83	109.03	106.69	107.94	104.58	1,829,700
2025-04-24	108.49	109.33	107.56	109.14	105.74	1,613,700
2025-04-23	108.55	110.31	107.86	108.43	105.05	1,552,300
2025-04-22	106.57	108.66	106.03	108.31	104.94	1,545,700
2025-04-21	106.86	107.52	103.48	104.97	101.70	1,692,500
2025-04-17	107.83	109.23	107.01	107.44	104.09	2,294,700
2025-04-16	108.72	109.06	106.79	107.34	104.00	2,240,200
2025-04-15	109.01	109.50	107.81	108.03	104.67	1,228,500
2025-04-14	107.77	109.84	106.89	108.51	105.13	2,004,100
2025-04-11	104.68	107.26	103.73	106.83	103.50	2,297,500
2025-04-10	104.88	105.94	102.25	104.68	101.42	2,695,000
2025-04-09	97.940	105.86	97.200	105.30	102.02	3,031,400
2025-04-08	103.55	104.91	98.320	99.770	96.663	2,662,200
2025-04-07	99.620	103.09	97.480	100.00	96.886	3,676,100
2025-04-04	109.34	109.97	101.82	101.98	98.804	3,221,800
2025-04-03	110.51	113.45	108.75	111.75	108.27	2,370,300
2025-04-02	112.41	113.05	111.79	112.27	108.77	1,817,600
2025-04-01	111.36	112.72	110.42	112.45	108.95	2,085,800
2025-03-31	110.08	111.78	108.52	111.19	107.73	2,930,500
2025-03-28	110.98	111.42	109.24	109.80	106.38	1,876,400
2025-03-27	110.91	111.00	109.87	110.78	107.33	1,804,300
2025-03-26	110.42	111.50	109.32	110.44	107.00	1,357,800
2025-03-25	110.00	110.55	108.70	109.73	106.31	1,675,600
2025-03-24	108.14	109.88	107.62	109.65	106.24	1,553,900
2025-03-21	108.56	108.82	107.23	108.24	104.87	5,333,600
2025-03-20	108.05	109.27	107.93	108.70	105.31	1,754,600
2025-03-19	107.23	108.77	106.50	108.46	105.08	1,846,800
2025-03-18	108.48	109.08	107.13	107.36	104.02	1,534,700
2025-03-17	106.75	108.77	106.11	108.40	105.02	1,344,200
2025-03-14	105.47	107.53	105.06	107.25	103.91	1,395,100
2025-03-13	105.16	106.60	104.22	105.10	101.83	1,596,300
2025-03-12	106.38	106.55	104.21	104.69	101.43	1,956,300
2025-03-11	106.57	107.32	105.58	106.27	102.96	2,050,300
2025-03-10	107.42	108.75	105.94	106.76	103.44	2,579,900
2025-03-07	107.63	108.89	106.71	108.41	105.03	2,080,200
2025-03-06	107.60	108.53	106.76	107.95	104.59	2,320,600
2025-03-05	107.45	108.63	107.05	108.16	104.79	1,523,700
2025-03-04	109.83	110.03	107.51	107.60	104.25	2,395,800
2025-03-03	110.00	110.75	109.20	110.14	106.71	2,141,100
2025-02-28	108.49	109.70	107.86	109.47	106.06	2,704,400
2025-02-27	106.42	107.89	105.60	107.43	104.08	1,831,100
2025-02-26	106.48	107.10	105.56	105.81	102.51	1,586,200
2025-02-25	104.92	106.85	104.17	106.73	103.41	2,147,200
2025-02-24	102.47	104.60	102.30	104.09	100.85	2,475,400
2025-02-21	104.14	104.46	101.96	102.16	98.978	3,539,600
2025-02-20	104.00	104.44	103.31	104.28	101.03	1,431,400
2025-02-19	103.74	104.78	103.58	104.51	101.26	1,579,200
2025-02-18	103.31	104.30	102.84	104.26	100.45	1,635,700

← NewerPage 7 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.