Aflac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 109.88 | 111.91 | 108.87 | 111.32 | 106.77 | 2,895,300 |
| 2024-11-14 | 110.00 | 110.53 | 109.12 | 109.68 | 105.20 | 1,638,400 |
| 2024-11-13 | 110.42 | 111.09 | 110.27 | 110.44 | 105.93 | 1,456,900 |
| 2024-11-12 | 110.19 | 111.14 | 110.04 | 110.65 | 106.13 | 1,684,600 |
| 2024-11-11 | 108.86 | 110.90 | 108.22 | 110.43 | 105.92 | 1,687,800 |
| 2024-11-08 | 108.33 | 108.71 | 107.87 | 108.27 | 103.85 | 1,727,300 |
| 2024-11-07 | 108.28 | 108.35 | 107.28 | 107.44 | 103.05 | 1,889,900 |
| 2024-11-06 | 109.69 | 109.86 | 106.92 | 108.56 | 104.12 | 2,815,800 |
| 2024-11-05 | 104.39 | 105.59 | 104.00 | 105.56 | 101.25 | 2,351,300 |
| 2024-11-04 | 105.06 | 105.23 | 104.05 | 104.51 | 100.24 | 2,578,100 |
| 2024-11-01 | 105.29 | 106.69 | 104.32 | 104.71 | 100.43 | 2,823,200 |
| 2024-10-31 | 107.19 | 108.24 | 104.09 | 104.79 | 100.51 | 4,855,600 |
| 2024-10-30 | 109.95 | 110.81 | 109.55 | 110.09 | 105.59 | 2,268,600 |
| 2024-10-29 | 109.50 | 110.36 | 109.22 | 110.00 | 105.50 | 2,846,600 |
| 2024-10-28 | 110.00 | 110.59 | 109.49 | 109.79 | 105.30 | 2,162,700 |
| 2024-10-25 | 112.01 | 112.23 | 108.98 | 109.75 | 105.26 | 2,136,300 |
| 2024-10-24 | 112.46 | 112.69 | 111.58 | 112.01 | 107.43 | 1,166,400 |
| 2024-10-23 | 111.98 | 112.64 | 111.69 | 112.14 | 107.56 | 1,256,900 |
| 2024-10-22 | 112.48 | 112.74 | 111.17 | 112.16 | 107.58 | 1,155,600 |
| 2024-10-21 | 114.44 | 114.69 | 112.45 | 112.75 | 108.14 | 1,256,700 |
| 2024-10-18 | 115.44 | 115.44 | 113.91 | 114.50 | 109.82 | 1,996,800 |
| 2024-10-17 | 115.29 | 115.35 | 114.45 | 114.99 | 110.29 | 1,859,500 |
| 2024-10-16 | 113.84 | 114.50 | 113.54 | 114.38 | 109.71 | 1,237,600 |
| 2024-10-15 | 114.28 | 115.13 | 113.83 | 113.99 | 109.33 | 3,009,800 |
| 2024-10-14 | 113.60 | 114.22 | 113.25 | 114.07 | 109.41 | 1,285,800 |
| 2024-10-11 | 112.10 | 113.67 | 112.10 | 113.26 | 108.63 | 1,478,500 |
| 2024-10-10 | 112.17 | 112.76 | 111.25 | 111.61 | 107.05 | 1,693,200 |
| 2024-10-09 | 112.23 | 112.49 | 110.47 | 111.06 | 106.52 | 2,563,800 |
| 2024-10-08 | 112.28 | 112.93 | 112.01 | 112.47 | 107.87 | 1,203,100 |
| 2024-10-07 | 114.97 | 114.97 | 111.04 | 111.84 | 107.27 | 3,066,200 |
| 2024-10-04 | 114.11 | 115.50 | 113.75 | 115.26 | 110.55 | 1,717,700 |
| 2024-10-03 | 114.12 | 114.37 | 112.83 | 113.53 | 108.89 | 1,631,800 |
| 2024-10-02 | 113.06 | 114.32 | 112.43 | 114.23 | 109.56 | 2,031,900 |
| 2024-10-01 | 111.77 | 112.96 | 111.14 | 112.82 | 108.21 | 1,894,900 |
| 2024-09-30 | 110.71 | 112.10 | 110.02 | 111.80 | 107.23 | 3,790,700 |
| 2024-09-27 | 110.02 | 110.97 | 109.68 | 110.59 | 106.07 | 2,301,600 |
| 2024-09-26 | 109.19 | 110.87 | 109.19 | 110.07 | 105.57 | 1,709,500 |
| 2024-09-25 | 109.59 | 110.36 | 108.86 | 109.69 | 105.21 | 1,773,700 |
| 2024-09-24 | 109.25 | 109.61 | 108.78 | 109.10 | 104.64 | 1,508,200 |
| 2024-09-23 | 108.23 | 110.11 | 108.23 | 110.02 | 105.52 | 2,129,000 |
| 2024-09-20 | 107.58 | 108.11 | 107.07 | 107.92 | 103.51 | 8,463,000 |
| 2024-09-19 | 109.33 | 109.44 | 107.81 | 107.87 | 103.46 | 2,679,600 |
| 2024-09-18 | 109.72 | 110.55 | 108.87 | 108.96 | 104.51 | 2,118,900 |
| 2024-09-17 | 110.00 | 110.25 | 109.12 | 109.56 | 105.08 | 2,590,300 |
| 2024-09-16 | 109.29 | 110.27 | 108.86 | 110.17 | 105.67 | 2,396,900 |
| 2024-09-13 | 108.25 | 108.80 | 108.06 | 108.59 | 104.15 | 1,716,400 |
| 2024-09-12 | 107.43 | 108.09 | 106.93 | 107.97 | 103.56 | 1,680,900 |
| 2024-09-11 | 108.07 | 108.38 | 105.73 | 107.36 | 102.97 | 2,896,800 |
| 2024-09-10 | 109.75 | 110.25 | 108.24 | 108.44 | 104.01 | 2,335,500 |
| 2024-09-09 | 109.30 | 109.78 | 108.61 | 109.40 | 104.93 | 2,621,700 |
| 2024-09-06 | 109.76 | 110.80 | 108.52 | 108.89 | 104.44 | 2,976,000 |
| 2024-09-05 | 110.53 | 110.86 | 108.28 | 109.69 | 105.21 | 2,746,500 |
| 2024-09-04 | 109.96 | 111.14 | 109.00 | 110.49 | 105.97 | 1,882,300 |
| 2024-09-03 | 110.27 | 110.80 | 108.56 | 109.07 | 104.61 | 2,239,500 |
| 2024-08-30 | 109.69 | 110.68 | 109.42 | 110.36 | 105.85 | 3,793,500 |
| 2024-08-29 | 108.83 | 109.87 | 108.12 | 109.63 | 105.15 | 1,509,900 |
| 2024-08-28 | 107.85 | 109.34 | 107.85 | 108.83 | 104.38 | 1,397,700 |
| 2024-08-27 | 107.79 | 108.26 | 107.11 | 107.71 | 103.31 | 1,693,000 |
| 2024-08-26 | 107.48 | 108.31 | 107.34 | 107.51 | 103.12 | 1,739,000 |
| 2024-08-23 | 106.99 | 107.48 | 106.24 | 107.34 | 102.95 | 1,526,700 |
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.