AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	81.360	82.230	81.055	82.160	77.499	3,000
2023-12-18	80.653	81.508	80.653	80.920	76.330	703
2023-12-15	80.840	80.980	80.093	80.448	75.884	2,965
2023-12-14	83.555	83.980	80.713	81.260	76.650	6,232
2023-12-13	83.896	84.580	83.460	84.580	79.782	352
2023-12-12	83.240	84.285	83.210	84.190	79.414	1,312
2023-12-11	82.760	83.388	82.558	83.260	78.537	899
2023-12-08	82.195	82.360	81.830	82.250	77.584	313
2023-12-07	81.962	82.420	81.810	82.020	77.367	250
2023-12-06	82.800	83.028	81.500	81.980	77.330	1,202
2023-12-05	82.725	83.220	82.440	83.220	78.499	583
2023-12-04	82.310	83.308	82.200	82.830	78.131	301
2023-12-01	82.529	83.020	82.270	82.650	77.962	599
2023-11-30	81.510	82.760	81.510	82.590	77.905	1,084
2023-11-29	82.390	82.390	81.910	82.280	77.613	236
2023-11-28	82.715	82.990	82.400	82.600	77.914	590
2023-11-27	82.870	83.020	82.520	82.930	78.226	780
2023-11-24	82.740	83.378	82.720	82.910	78.207	2,658
2023-11-23	82.600	82.600	82.600	82.600	77.914	0
2023-11-22	82.050	82.650	81.925	82.600	77.914	1,410
2023-11-21	81.420	82.380	81.230	82.380	77.707	3,414
2023-11-20	81.116	81.380	80.850	81.338	76.724	537
2023-11-17	81.450	81.820	81.140	81.702	77.067	814
2023-11-16	80.630	81.480	80.479	80.930	76.339	315
2023-11-15	81.820	82.010	80.818	81.000	76.405	9,645
2023-11-14	81.520	81.820	81.153	81.820	77.179	1,141
2023-11-13	81.360	81.830	81.130	81.390	76.377	1,100
2023-11-10	81.300	81.662	81.180	81.525	76.504	2,005
2023-11-09	80.810	81.020	80.320	80.975	75.987	461
2023-11-08	80.874	81.320	80.405	80.405	75.453	578
2023-11-07	81.360	81.360	80.530	80.730	75.757	828
2023-11-06	82.230	82.490	80.692	80.880	75.898	76,724
2023-11-03	81.878	82.650	81.390	82.650	77.559	536
2023-11-02	80.552	81.570	79.000	81.570	76.546	1,152
2023-11-01	78.310	78.940	77.790	78.710	73.862	678
2023-10-31	77.515	78.160	77.511	77.942	73.141	279
2023-10-30	77.051	77.410	77.040	77.410	72.642	205
2023-10-27	77.220	77.540	75.971	76.080	71.394	2,540
2023-10-26	78.450	79.154	78.010	78.010	73.205	678
2023-10-25	77.470	78.850	77.470	78.230	73.412	2,595
2023-10-24	77.840	78.120	77.500	77.600	72.820	882
2023-10-23	78.078	78.078	77.220	77.520	72.745	526
2023-10-20	79.160	79.360	76.750	77.991	73.187	7,025
2023-10-19	80.240	80.470	79.640	80.161	75.224	2,524
2023-10-18	81.360	81.546	80.470	80.840	75.861	1,966
2023-10-17	80.940	82.000	80.760	81.785	76.748	410
2023-10-16	80.545	81.740	80.545	81.092	76.097	1,772
2023-10-13	80.380	80.859	79.860	80.400	75.448	1,133
2023-10-12	79.829	80.450	79.470	79.470	74.575	1,451
2023-10-11	78.968	79.543	78.830	79.020	74.153	2,147
2023-10-10	78.270	79.001	78.230	78.815	73.961	34,329
2023-10-09	77.869	78.120	77.600	78.045	73.238	659
2023-10-06	76.430	77.504	76.310	77.500	72.727	178
2023-10-05	76.426	76.921	76.200	76.200	71.507	650
2023-10-04	75.378	75.607	74.961	75.547	70.894	683
2023-10-03	76.215	76.428	75.262	75.262	70.626	352
2023-10-02	76.610	76.910	75.870	75.918	71.242	117
2023-09-29	77.580	77.620	76.775	76.775	72.046	1,008
2023-09-28	77.165	77.697	77.165	77.692	72.907	394
2023-09-27	76.461	76.680	75.927	76.405	71.699	9,245

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

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
2025-08-19	0.5800 USD
2025-05-21	0.5800 USD
2025-02-18	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.