AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	67.075	67.185	66.710	66.710	60.311	395
2022-04-20	65.850	66.685	65.540	66.668	60.273	8,095
2022-04-19	65.655	65.990	64.950	64.950	58.719	100
2022-04-14	65.460	65.550	64.930	65.250	58.991	136
2022-04-13	64.630	64.880	64.630	64.810	58.593	121
2022-04-12	65.870	65.870	65.470	65.480	59.199	8
2022-04-11	66.200	66.200	65.620	65.745	59.438	679
2022-04-08	65.670	65.860	65.635	65.650	59.352	10
2022-04-07	65.035	65.150	64.810	64.810	58.593	234,230
2022-04-06	64.230	65.018	64.230	65.018	58.781	165
2022-04-05	63.720	64.148	63.660	64.148	57.994	68
2022-04-04	64.770	64.770	63.560	63.560	57.463	10
2022-04-01	64.910	64.954	64.380	64.580	58.385	5,412
2022-03-31	65.980	65.980	65.369	65.410	59.135	272
2022-03-30	65.487	65.640	65.260	65.260	59.000	37
2022-03-29	65.690	65.690	64.820	64.820	58.602	24
2022-03-28	65.320	65.700	64.825	65.080	58.837	112
2022-03-25	64.350	65.270	64.350	65.270	59.009	1
2022-03-24	64.000	64.260	64.000	64.260	58.096	11
2022-03-23	63.780	63.780	63.780	63.780	57.662	10
2022-03-22	64.185	64.642	64.185	64.642	58.441	27
2022-03-21	62.950	63.488	62.950	63.400	57.318	1,702
2022-03-18	62.450	62.450	62.280	62.360	56.378	27
2022-03-17	62.000	62.680	62.000	62.680	56.667	0
2022-03-16	61.560	61.990	61.560	61.940	55.998	2
2022-03-15	61.550	61.550	60.645	60.645	54.827	20
2022-03-14	60.740	61.160	60.740	60.850	55.013	41
2022-03-11	60.570	60.570	60.510	60.510	54.705	6
2022-03-10	59.990	60.100	59.319	59.319	53.629	71
2022-03-09	59.230	60.920	59.230	60.920	55.076	213
2022-03-08	59.890	60.195	59.470	60.195	54.421	105
2022-03-07	59.280	59.310	58.968	59.030	53.367	126
2022-03-04	60.440	60.440	59.650	60.280	54.497	3
2022-03-03	60.570	60.850	60.570	60.850	55.013	0
2022-03-02	58.480	59.615	58.480	59.615	53.896	551
2022-03-01	60.710	60.710	58.380	58.380	52.780	561
2022-02-28	61.913	61.913	59.750	60.910	55.067	272
2022-02-25	60.025	61.590	59.620	61.590	55.682	234,202
2022-02-24	59.920	59.920	58.564	58.660	53.033	6,636
2022-02-23	62.298	62.606	62.070	62.070	56.116	5,900
2022-02-22	63.300	63.300	62.580	63.090	57.038	609
2022-02-21	63.222	63.222	63.222	63.222	57.157	0
2022-02-18	63.180	63.545	63.180	63.222	57.157	710
2022-02-17	63.860	63.910	63.568	63.568	57.470	27
2022-02-16	64.610	64.610	63.974	63.974	57.837	130
2022-02-15	64.540	64.870	64.540	64.860	58.638	0
2022-02-14	65.220	65.560	63.882	63.882	57.392	9,874
2022-02-11	65.589	66.200	65.205	65.330	58.693	823
2022-02-10	66.080	66.958	65.830	66.470	59.717	986
2022-02-09	66.120	66.450	66.120	66.330	59.592	20
2022-02-08	65.810	66.190	65.380	66.190	59.466	31
2022-02-07	64.850	65.831	64.755	65.630	58.963	393
2022-02-04	63.560	65.030	63.560	64.810	58.226	643
2022-02-03	63.360	63.895	63.254	63.500	57.049	41
2022-02-02	63.430	63.638	63.290	63.638	57.173	122
2022-02-01	62.820	62.870	62.398	62.449	56.105	8,109
2022-01-31	61.930	62.310	61.920	62.310	55.980	1,631
2022-01-28	61.660	61.790	61.095	61.480	55.234	63
2022-01-27	62.690	63.330	61.595	61.600	55.342	12,478
2022-01-26	62.160	62.788	62.130	62.420	56.079	197

← NewerPage 20 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.