AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	56.710	59.630	56.416	59.630	54.644	1,428
2022-10-12	58.129	58.410	58.020	58.252	53.381	15,011
2022-10-11	57.870	58.695	57.870	58.695	53.787	153
2022-10-10	58.210	58.360	57.950	57.970	53.123	61
2022-10-07	58.819	59.140	57.825	57.825	52.990	15,783
2022-10-06	59.355	59.512	59.165	59.190	54.241	309
2022-10-05	59.573	59.800	59.470	59.800	54.800	294
2022-10-04	58.600	59.819	58.460	59.819	54.817	677
2022-10-03	56.828	57.739	56.241	57.739	52.911	1,419
2022-09-30	56.790	57.290	56.790	56.890	52.133	4,605
2022-09-29	56.220	56.570	56.220	56.570	51.840	20
2022-09-28	56.490	57.385	56.490	57.385	52.587	60
2022-09-27	56.830	57.330	56.380	56.380	51.666	20,676
2022-09-26	57.400	57.690	56.660	56.835	52.083	56
2022-09-23	58.190	58.190	57.593	57.713	52.888	1,070
2022-09-22	59.790	60.150	58.680	58.680	53.774	20,884
2022-09-21	60.530	61.000	60.530	61.000	55.900	12,326
2022-09-20	60.150	60.150	59.802	59.817	54.815	1,331
2022-09-16	59.319	59.319	58.970	58.970	54.039	56
2022-09-15	60.136	60.295	59.880	60.190	55.157	20
2022-09-14	60.665	60.670	60.620	60.620	55.551	101
2022-09-13	61.505	61.670	61.390	61.663	56.507	7,367
2022-09-12	62.095	62.716	62.000	62.335	57.123	56
2022-09-09	62.000	62.218	61.810	62.210	57.008	6,041
2022-09-08	60.750	61.505	60.750	61.505	56.362	126
2022-09-07	59.700	60.840	59.620	60.840	55.753	173
2022-09-06	59.560	59.560	59.230	59.230	54.278	5
2022-09-05	60.110	60.110	60.110	60.110	55.084	0
2022-09-02	60.000	60.500	59.840	60.110	55.084	93
2022-09-01	59.470	59.470	58.620	59.125	54.181	352
2022-08-31	60.325	60.325	60.080	60.182	55.150	3,039
2022-08-30	60.640	60.640	60.092	60.270	55.231	243
2022-08-26	62.490	62.530	62.026	62.026	56.840	623
2022-08-25	61.720	62.180	61.720	62.065	56.876	637
2022-08-24	61.600	61.711	61.550	61.711	56.551	102
2022-08-23	61.828	61.870	61.828	61.870	56.697	1
2022-08-22	62.930	63.085	62.690	62.800	57.183	170
2022-08-19	64.440	64.440	63.525	63.815	58.107	162
2022-08-18	64.000	64.380	64.000	64.380	58.621	243
2022-08-17	63.360	63.642	63.360	63.440	57.765	63
2022-08-16	63.870	64.160	63.870	63.999	58.274	1
2022-08-15	63.410	64.350	63.410	64.295	58.544	7
2022-08-12	62.890	63.830	62.860	63.820	58.111	2,239
2022-08-11	62.252	62.940	62.252	62.719	57.108	103
2022-08-10	61.150	61.763	61.150	61.763	56.238	63
2022-08-09	59.790	60.481	59.790	60.481	55.071	235
2022-08-08	59.972	60.060	59.782	59.872	54.516	101
2022-08-05	59.440	59.440	59.440	59.440	54.123	144
2022-08-04	59.408	59.408	59.305	59.305	54.000	9
2022-08-03	58.720	59.145	58.085	58.985	53.709	13,502
2022-08-02	58.368	59.810	58.195	59.070	53.786	1,468
2022-08-01	56.840	56.840	56.529	56.769	51.691	113
2022-07-29	56.550	57.415	56.550	57.256	52.134	961
2022-07-28	56.000	56.125	55.340	55.907	50.906	19
2022-07-27	55.780	55.780	55.400	55.400	50.444	27
2022-07-26	56.220	56.300	56.120	56.300	51.264	0
2022-07-25	55.700	56.200	55.700	56.200	51.173	1
2022-07-22	55.220	55.480	54.865	54.865	49.957	126
2022-07-21	54.700	54.700	54.160	54.580	49.698	101
2022-07-20	54.540	55.070	54.540	55.070	50.144	0

← NewerPage 18 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.