AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	55.010	55.010	55.010	55.010	50.089	23
2022-07-18	54.660	55.020	54.570	54.570	49.689	81
2022-07-15	54.040	54.298	53.920	53.920	49.097	11
2022-07-14	53.270	53.695	53.130	53.695	48.892	1,827
2022-07-13	55.245	55.245	54.550	54.550	49.670	9
2022-07-12	55.700	56.860	55.700	56.860	51.774	12
2022-07-11	56.130	56.550	56.020	56.375	51.332	3,691
2022-07-08	56.640	56.750	56.320	56.355	51.314	14
2022-07-07	56.800	56.800	56.360	56.395	51.350	51
2022-07-06	55.350	55.360	55.038	55.360	50.408	2
2022-07-05	55.160	55.160	54.380	54.538	49.660	397
2022-07-04	56.080	56.080	56.080	56.080	51.064	0
2022-07-01	55.320	56.080	55.320	56.080	51.064	0
2022-06-30	54.870	55.260	54.670	55.260	50.317	52
2022-06-29	55.770	55.770	55.500	55.500	50.536	120
2022-06-28	56.620	56.620	56.480	56.480	51.428	1
2022-06-27	56.000	56.000	55.500	55.500	50.536	108
2022-06-24	54.130	55.630	54.130	55.630	50.654	12
2022-06-23	54.219	54.310	54.175	54.310	49.452	100
2022-06-22	53.340	54.028	53.340	53.930	49.106	11
2022-06-21	54.150	54.150	53.660	53.660	48.860	2
2022-06-20	52.520	52.520	52.520	52.520	47.822	0
2022-06-17	53.285	53.330	52.520	52.520	47.822	122
2022-06-16	52.920	52.920	52.340	52.730	48.013	10
2022-06-15	54.220	54.290	54.020	54.098	49.259	7
2022-06-14	53.927	54.470	53.726	53.726	48.920	106
2022-06-13	54.700	54.700	53.896	54.140	49.297	258
2022-06-10	55.800	55.990	55.800	55.840	50.845	1
2022-06-09	58.750	58.750	58.305	58.305	53.090	116
2022-06-08	59.030	59.365	58.930	59.180	53.886	276
2022-06-07	59.070	59.470	58.936	59.470	54.150	66
2022-06-06	58.950	59.750	58.950	59.260	53.959	4,157
2022-06-01	60.850	60.850	59.440	59.513	54.190	127
2022-05-31	59.900	60.565	59.790	60.510	55.097	453
2022-05-30	60.110	60.110	60.110	60.110	54.733	0
2022-05-27	59.870	60.110	59.780	60.110	54.733	437
2022-05-26	58.320	58.900	58.320	58.900	53.631	401
2022-05-25	56.380	56.380	56.380	56.380	51.337	0
2022-05-24	56.380	56.380	56.380	56.380	51.337	0
2022-05-23	55.970	56.110	55.830	56.020	51.009	303
2022-05-20	55.990	55.990	54.475	54.475	49.602	11
2022-05-19	55.710	56.070	55.230	55.380	50.426	113
2022-05-18	56.910	56.910	56.630	56.720	51.646	248,900
2022-05-17	56.510	57.040	56.510	57.040	51.938	2
2022-05-16	55.800	56.220	55.800	56.220	50.827	1
2022-05-13	56.620	56.696	56.240	56.330	50.926	3
2022-05-12	56.500	56.783	55.720	55.720	50.375	298
2022-05-11	57.440	58.020	57.410	57.410	51.903	6,601
2022-05-10	58.180	58.538	56.851	56.851	51.398	407
2022-05-09	57.100	58.250	57.100	57.470	51.957	90
2022-05-06	57.585	58.130	57.585	58.060	52.490	2
2022-05-05	58.950	58.950	57.895	58.610	52.988	511
2022-05-04	58.040	58.410	57.890	58.410	52.807	79
2022-05-03	57.750	58.690	57.030	58.420	52.816	240
2022-04-29	58.980	59.180	58.332	58.332	52.736	119
2022-04-28	60.110	60.110	58.230	58.960	53.304	371
2022-04-27	60.440	61.545	60.440	61.545	55.641	202
2022-04-26	61.840	61.840	61.561	61.570	55.664	37
2022-04-25	62.645	62.690	60.905	61.440	55.546	802
2022-04-22	65.160	65.220	63.950	64.232	58.070	1,678

← NewerPage 19 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.