Aflac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 104.31 | 104.88 | 103.31 | 103.34 | 99.565 | 1,450,300 |
| 2025-02-13 | 103.00 | 104.17 | 102.63 | 104.08 | 100.28 | 1,647,600 |
| 2025-02-12 | 102.19 | 103.03 | 101.94 | 102.94 | 99.179 | 1,812,000 |
| 2025-02-11 | 102.79 | 103.36 | 101.70 | 102.99 | 99.228 | 2,278,000 |
| 2025-02-10 | 103.48 | 103.82 | 102.45 | 102.61 | 98.861 | 1,955,600 |
| 2025-02-07 | 103.57 | 104.49 | 102.54 | 103.58 | 99.796 | 2,761,600 |
| 2025-02-06 | 106.33 | 106.36 | 101.50 | 103.08 | 99.314 | 4,398,000 |
| 2025-02-05 | 107.46 | 107.46 | 105.94 | 107.29 | 103.37 | 1,566,500 |
| 2025-02-04 | 106.61 | 108.12 | 106.32 | 106.76 | 102.86 | 1,559,400 |
| 2025-02-03 | 105.73 | 107.26 | 105.27 | 106.71 | 102.81 | 1,942,700 |
| 2025-01-31 | 107.84 | 108.86 | 107.27 | 107.38 | 103.46 | 2,071,300 |
| 2025-01-30 | 108.52 | 108.93 | 107.71 | 108.25 | 104.30 | 1,237,100 |
| 2025-01-29 | 107.26 | 108.83 | 106.85 | 107.62 | 103.69 | 1,239,100 |
| 2025-01-28 | 107.81 | 108.63 | 106.98 | 107.28 | 103.36 | 1,420,000 |
| 2025-01-27 | 105.92 | 108.19 | 105.60 | 108.15 | 104.20 | 1,768,300 |
| 2025-01-24 | 104.34 | 105.38 | 104.00 | 104.91 | 101.08 | 1,237,200 |
| 2025-01-23 | 104.44 | 105.00 | 104.00 | 104.47 | 100.65 | 1,651,600 |
| 2025-01-22 | 106.33 | 106.39 | 104.12 | 104.30 | 100.49 | 1,915,000 |
| 2025-01-21 | 106.32 | 107.21 | 105.76 | 106.39 | 102.50 | 1,658,400 |
| 2025-01-17 | 105.94 | 106.84 | 104.72 | 106.49 | 102.60 | 2,080,400 |
| 2025-01-16 | 104.91 | 106.03 | 104.78 | 105.93 | 102.06 | 1,442,300 |
| 2025-01-15 | 105.18 | 105.18 | 104.41 | 104.79 | 100.96 | 2,004,800 |
| 2025-01-14 | 102.79 | 103.68 | 102.39 | 103.65 | 99.863 | 1,610,000 |
| 2025-01-13 | 100.96 | 102.95 | 100.00 | 102.49 | 98.746 | 1,408,400 |
| 2025-01-10 | 102.36 | 102.70 | 100.24 | 100.99 | 97.301 | 2,176,300 |
| 2025-01-08 | 103.01 | 103.60 | 102.04 | 103.57 | 99.786 | 1,327,700 |
| 2025-01-07 | 101.98 | 103.70 | 101.79 | 102.84 | 99.083 | 1,670,500 |
| 2025-01-06 | 103.05 | 103.79 | 101.49 | 101.79 | 98.071 | 1,903,000 |
| 2025-01-03 | 102.57 | 103.35 | 102.17 | 103.16 | 99.391 | 1,368,000 |
| 2025-01-02 | 103.61 | 104.04 | 101.97 | 102.36 | 98.621 | 1,701,800 |
| 2024-12-31 | 103.04 | 103.89 | 103.04 | 103.44 | 99.661 | 1,689,800 |
| 2024-12-30 | 102.28 | 103.59 | 101.75 | 102.97 | 99.208 | 1,405,700 |
| 2024-12-27 | 103.18 | 104.45 | 102.74 | 103.38 | 99.603 | 1,104,800 |
| 2024-12-26 | 102.75 | 104.02 | 102.51 | 103.66 | 99.873 | 2,491,000 |
| 2024-12-24 | 102.80 | 103.41 | 102.14 | 103.24 | 99.468 | 901,300 |
| 2024-12-23 | 102.06 | 102.93 | 101.78 | 102.74 | 98.987 | 1,655,800 |
| 2024-12-20 | 101.04 | 103.17 | 100.65 | 102.69 | 98.938 | 4,847,500 |
| 2024-12-19 | 100.91 | 102.09 | 100.59 | 101.25 | 97.551 | 2,447,800 |
| 2024-12-18 | 102.52 | 103.32 | 100.30 | 100.37 | 96.703 | 2,958,500 |
| 2024-12-17 | 103.00 | 103.70 | 102.33 | 102.75 | 98.996 | 2,040,600 |
| 2024-12-16 | 104.34 | 104.63 | 103.75 | 103.81 | 100.02 | 2,386,800 |
| 2024-12-13 | 104.56 | 105.31 | 104.20 | 104.52 | 100.70 | 2,078,300 |
| 2024-12-12 | 104.99 | 105.54 | 104.32 | 104.38 | 100.57 | 1,792,600 |
| 2024-12-11 | 104.43 | 104.76 | 103.75 | 104.21 | 100.40 | 1,803,500 |
| 2024-12-10 | 104.37 | 104.87 | 102.78 | 104.22 | 100.41 | 1,827,500 |
| 2024-12-09 | 106.87 | 107.00 | 104.67 | 105.00 | 101.16 | 2,367,600 |
| 2024-12-06 | 107.77 | 108.35 | 107.09 | 107.31 | 103.39 | 1,913,400 |
| 2024-12-05 | 107.40 | 108.53 | 107.16 | 107.75 | 103.81 | 1,897,700 |
| 2024-12-04 | 105.92 | 107.25 | 105.00 | 106.99 | 103.08 | 2,379,600 |
| 2024-12-03 | 112.24 | 112.24 | 106.74 | 106.76 | 102.86 | 3,045,100 |
| 2024-12-02 | 114.17 | 114.60 | 111.11 | 111.40 | 107.33 | 2,491,400 |
| 2024-11-29 | 114.01 | 115.07 | 113.90 | 114.00 | 109.84 | 1,307,200 |
| 2024-11-27 | 114.50 | 115.43 | 113.94 | 114.10 | 109.93 | 1,208,700 |
| 2024-11-26 | 112.73 | 114.33 | 112.33 | 114.02 | 109.85 | 1,238,600 |
| 2024-11-25 | 112.76 | 113.98 | 112.45 | 113.20 | 109.06 | 3,663,700 |
| 2024-11-22 | 112.17 | 113.15 | 112.15 | 112.39 | 108.28 | 1,770,200 |
| 2024-11-21 | 111.00 | 112.33 | 110.42 | 111.73 | 107.65 | 1,331,400 |
| 2024-11-20 | 110.97 | 111.16 | 109.78 | 110.24 | 106.21 | 1,339,600 |
| 2024-11-19 | 110.90 | 111.53 | 110.07 | 111.13 | 106.59 | 1,449,300 |
| 2024-11-18 | 111.32 | 112.25 | 111.07 | 112.04 | 107.46 | 1,850,400 |
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.