AFLAC Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	60.940	60.940	60.940	60.940	54.749	1
2022-01-24	60.035	60.375	59.460	60.142	54.032	1,187
2022-01-21	61.900	61.920	60.770	61.343	55.111	848
2022-01-20	63.110	63.110	63.110	63.110	56.699	0
2022-01-19	63.900	63.900	63.240	63.641	57.176	17
2022-01-18	63.990	64.060	63.400	63.510	57.058	179
2022-01-17	63.365	63.365	63.365	63.365	56.928	0
2022-01-14	62.610	63.365	62.610	63.365	56.928	45
2022-01-13	63.690	64.040	63.690	63.860	57.372	27
2022-01-12	63.190	63.870	63.190	63.452	57.006	1,258
2022-01-11	63.129	63.129	62.665	62.960	56.564	7
2022-01-10	62.725	62.850	62.200	62.370	56.034	320
2022-01-07	61.370	62.340	61.370	62.280	55.953	242
2022-01-06	60.880	61.150	60.320	61.110	54.902	513
2022-01-05	60.110	61.180	60.110	60.790	54.614	1,197
2022-01-04	58.400	59.940	58.400	59.930	53.842	592
2021-12-31	58.440	58.711	58.440	58.490	52.548	4
2021-12-30	59.160	59.160	58.645	58.645	52.687	9
2021-12-29	58.525	58.778	58.525	58.778	52.807	608
2021-12-24	58.045	58.045	58.045	58.045	52.148	0
2021-12-23	57.580	58.045	57.580	58.045	52.148	20
2021-12-22	56.750	57.318	56.750	57.318	51.495	12
2021-12-21	55.860	57.290	55.860	57.290	51.470	2
2021-12-20	56.840	56.840	54.719	55.085	49.489	648
2021-12-17	57.901	58.000	56.710	57.200	51.389	778
2021-12-16	57.700	58.520	57.690	58.270	52.350	1,068
2021-12-15	57.410	57.410	57.140	57.170	51.362	1
2021-12-14	56.100	57.350	56.100	57.350	51.524	58
2021-12-13	57.570	57.860	57.082	57.082	51.283	242
2021-12-10	57.800	57.990	57.370	57.695	51.834	507
2021-12-09	57.430	57.430	57.420	57.420	51.587	1
2021-12-08	56.410	57.100	56.410	56.970	51.182	42
2021-12-07	56.850	56.850	56.850	56.850	51.075	91
2021-12-06	54.870	56.260	54.870	56.260	50.545	3
2021-12-03	55.030	55.050	54.190	54.190	48.685	40
2021-12-02	54.000	55.505	54.000	55.498	49.860	120
2021-12-01	55.110	55.650	55.110	55.200	49.592	116
2021-11-30	54.840	55.090	54.600	54.600	49.053	13,964
2021-11-29	56.140	56.190	55.400	55.910	50.230	3
2021-11-26	55.650	55.730	54.820	55.570	49.925	7,017
2021-11-25	56.910	56.910	56.910	56.910	51.129	0
2021-11-24	56.520	56.952	56.520	56.910	51.129	92
2021-11-23	55.990	56.550	55.890	56.510	50.769	2
2021-11-22	55.900	56.320	55.718	56.320	50.598	25
2021-11-19	55.520	55.526	54.880	55.526	49.885	20
2021-11-18	56.886	56.886	55.630	56.218	50.507	2,090
2021-11-17	57.260	57.260	56.970	57.048	51.253	206,217
2021-11-16	57.730	57.878	57.295	57.295	51.474	674
2021-11-15	57.240	57.690	57.140	57.690	51.533	1,103
2021-11-12	56.600	56.740	56.600	56.740	50.684	12
2021-11-11	56.054	56.054	55.770	55.905	49.938	1,553
2021-11-10	56.410	56.500	56.100	56.100	50.113	53
2021-11-09	56.500	56.500	56.170	56.170	50.175	21
2021-11-08	56.900	57.130	56.840	56.890	50.818	90
2021-11-05	57.200	57.200	56.450	56.450	50.425	214
2021-11-04	55.077	55.250	55.000	55.250	49.353	983
2021-11-03	55.080	56.381	54.770	56.165	50.171	417
2021-11-02	54.710	55.090	54.584	55.090	49.210	715
2021-11-01	54.000	54.675	53.960	54.595	48.768	78
2021-10-29	54.930	54.930	53.850	54.120	48.344	234

← NewerPage 21 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.