AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	64.639	65.100	63.750	63.870	59.219	80,893
2023-04-03	64.719	65.060	64.631	64.860	60.137	358
2023-03-31	64.495	64.495	64.160	64.160	59.488	373
2023-03-30	64.500	64.621	64.080	64.101	59.433	139
2023-03-29	63.983	64.300	63.983	64.300	59.617	517
2023-03-28	63.387	63.493	63.387	63.422	58.803	659
2023-03-27	63.800	63.800	63.398	63.670	59.033	253
2023-03-24	61.640	62.721	61.498	62.721	58.153	74
2023-03-23	63.130	63.447	62.713	62.713	58.146	10,793
2023-03-22	64.700	64.700	63.937	64.077	59.410	422
2023-03-21	64.925	65.150	64.652	64.770	60.053	1,744
2023-03-20	62.910	63.568	62.910	63.410	58.792	95
2023-03-17	62.220	62.220	60.873	61.303	56.839	21,056
2023-03-16	60.628	62.649	60.538	62.649	58.087	1,194
2023-03-15	61.252	61.620	60.290	60.919	56.482	3,111
2023-03-14	63.658	63.860	62.987	63.395	58.778	971
2023-03-13	64.350	64.350	61.954	62.560	58.004	197,096
2023-03-10	64.360	64.873	63.827	64.085	59.418	703
2023-03-09	66.068	66.500	65.365	65.601	60.824	194,866
2023-03-08	67.060	67.060	65.600	65.600	60.823	196,119
2023-03-07	68.410	68.410	66.808	66.860	61.991	3,048
2023-03-06	68.390	68.556	68.390	68.556	63.563	490
2023-03-03	67.598	68.190	67.507	68.190	63.224	201,411
2023-03-02	67.850	67.850	66.985	67.615	62.691	1,025
2023-03-01	68.100	69.179	68.100	69.179	64.141	1,426
2023-02-28	68.410	68.643	68.190	68.625	63.628	1,737
2023-02-27	68.800	69.125	68.419	68.420	63.437	775
2023-02-24	67.849	68.133	67.538	68.127	63.166	1,016
2023-02-23	68.830	68.897	67.690	67.690	62.761	669
2023-02-22	68.158	68.430	68.048	68.430	63.447	1,051
2023-02-21	69.110	69.110	67.991	67.991	63.040	1,397
2023-02-20	69.530	69.530	69.530	69.530	64.467	0
2023-02-17	69.093	69.530	69.093	69.530	64.467	226
2023-02-16	68.971	69.665	68.971	69.520	64.457	831
2023-02-15	69.300	69.300	69.300	69.300	64.253	0
2023-02-14	70.330	70.400	69.215	69.215	64.175	827
2023-02-13	69.860	70.985	69.860	70.985	65.426	3,733
2023-02-10	69.765	69.765	69.637	69.737	64.276	108
2023-02-09	70.953	71.013	70.241	70.241	64.741	583
2023-02-08	69.380	70.435	69.380	70.222	64.723	291
2023-02-07	69.280	70.010	69.059	69.950	64.472	3,596
2023-02-06	69.130	69.690	68.828	69.550	64.104	2,494
2023-02-03	69.150	69.837	69.075	69.080	63.670	1,009
2023-02-02	72.700	72.730	68.610	68.725	63.343	11,646
2023-02-01	73.270	73.716	72.755	72.930	67.219	5,540
2023-01-31	72.490	73.019	72.444	73.019	67.301	652
2023-01-30	72.635	73.515	72.575	73.068	67.346	869
2023-01-27	73.000	73.151	72.850	73.020	67.302	33
2023-01-26	73.191	73.191	72.095	72.500	66.823	316
2023-01-25	72.464	72.470	72.271	72.470	66.795	519
2023-01-24	71.709	71.970	71.435	71.970	66.334	219
2023-01-23	71.080	71.865	70.930	71.865	66.237	1,245
2023-01-20	70.480	70.781	70.235	70.619	65.089	4,626
2023-01-19	71.635	71.700	70.990	71.202	65.626	1,979
2023-01-18	72.415	72.799	71.990	72.188	66.535	212
2023-01-17	72.910	73.060	72.250	72.330	66.666	7,861
2023-01-16	72.608	72.608	72.608	72.608	66.922	0
2023-01-13	71.540	72.608	71.372	72.608	66.922	2,038
2023-01-12	71.900	72.369	71.856	72.270	66.611	1,069
2023-01-11	71.868	71.868	71.720	71.720	66.104	75

← NewerPage 16 of 22 · 1,271 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.