AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	71.859	72.175	71.760	71.918	66.286	308
2023-01-09	73.650	73.650	71.760	71.835	66.210	890
2023-01-06	72.160	73.538	72.160	73.538	67.779	988
2023-01-05	71.900	72.060	71.500	71.500	65.901	18
2023-01-04	72.230	72.282	72.070	72.130	66.482	38
2023-01-03	72.080	72.220	71.439	71.439	65.845	524
2022-12-30	71.650	71.930	71.550	71.550	65.947	454
2022-12-29	71.940	72.170	71.930	72.170	66.518	189
2022-12-28	72.040	72.040	71.665	71.665	66.053	314
2022-12-23	71.032	71.649	71.032	71.629	66.020	96
2022-12-22	71.440	71.500	70.450	70.450	64.933	275
2022-12-21	71.200	71.620	71.030	71.620	66.012	231
2022-12-20	69.850	70.149	69.850	70.149	64.656	202
2022-12-19	69.020	69.596	69.020	69.277	63.852	718
2022-12-16	68.315	68.789	68.315	68.439	63.080	386
2022-12-15	69.690	69.690	68.960	68.960	63.560	194
2022-12-14	70.785	71.430	70.775	70.775	65.233	287
2022-12-13	71.730	71.730	70.482	70.567	65.041	1,186
2022-12-12	69.700	70.035	69.430	70.035	64.551	4,572
2022-12-09	70.494	70.494	70.137	70.210	64.712	355
2022-12-08	71.200	71.585	70.380	70.380	64.869	6,196
2022-12-07	70.951	71.653	70.951	71.520	65.919	814
2022-12-06	71.324	71.324	70.832	70.832	65.285	723
2022-12-05	71.910	71.910	70.930	71.094	65.527	42
2022-12-02	71.210	72.200	71.210	72.200	66.546	207
2022-12-01	72.470	72.470	71.668	71.989	66.351	359
2022-11-30	70.445	71.126	69.921	71.126	65.556	1,968
2022-11-29	70.702	71.260	70.645	71.133	65.563	277
2022-11-28	71.890	72.310	71.440	71.440	65.846	5,157
2022-11-25	72.220	72.655	72.190	72.655	66.965	163
2022-11-24	72.188	72.188	72.188	72.188	66.535	0
2022-11-23	71.740	72.330	71.740	72.188	66.535	147
2022-11-22	71.785	72.362	71.370	71.370	65.781	13,163
2022-11-21	70.940	71.170	70.750	71.170	65.597	348
2022-11-18	71.591	71.808	71.030	71.030	65.468	1,483
2022-11-17	70.015	70.370	70.015	70.370	64.859	545
2022-11-16	70.805	71.110	70.680	70.967	65.410	138
2022-11-15	69.120	69.790	69.120	69.790	64.325	336
2022-11-14	70.095	70.682	69.500	69.500	63.689	1,146
2022-11-11	70.248	70.435	69.448	70.435	64.546	307
2022-11-10	68.779	69.720	68.383	69.720	63.890	672
2022-11-09	68.348	68.845	68.205	68.220	62.516	456
2022-11-08	67.520	68.260	67.330	67.790	62.122	824
2022-11-07	67.390	67.699	66.840	67.690	62.030	224
2022-11-04	66.890	67.710	66.510	66.635	61.063	5
2022-11-03	66.690	66.690	65.870	66.260	60.720	10,291
2022-11-02	66.754	67.819	66.700	67.105	61.494	295
2022-11-01	65.110	66.560	64.966	66.560	60.995	434
2022-10-31	64.620	65.230	64.620	65.050	59.610	2,456
2022-10-28	63.250	64.648	63.250	64.615	59.212	1,803
2022-10-27	62.508	63.230	62.508	62.910	57.650	339
2022-10-26	62.710	62.719	62.100	62.215	57.013	2,476
2022-10-25	61.568	61.940	61.410	61.760	56.596	56
2022-10-24	61.218	61.770	61.180	61.580	56.431	1,257
2022-10-21	59.330	60.379	59.330	60.379	55.330	54
2022-10-20	59.990	60.290	59.880	59.880	54.873	46
2022-10-19	59.950	60.110	59.495	59.495	54.520	109
2022-10-18	60.817	60.817	59.590	60.170	55.139	1,458
2022-10-17	60.160	60.270	59.449	59.449	54.479	246
2022-10-14	60.010	60.796	59.260	59.260	54.305	1,081

← NewerPage 17 of 22 · 1,264 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.