-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
-2.12% -
3 MONTH PERFORMANCE
+6.52% -
6 MONTH PERFORMANCE
+26.82% -
YEAR-TO-DATE PERFORMANCE
+35.84% -
1 YEAR PERFORMANCE
+37.06%
Aflac Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $111.32 | $112.04 (0.65%) | $112.25 | $111.07 | 1.85 M | $62.51 B |
| 11/15/2024 | $109.88 | $111.32 (1.31%) | $111.91 | $108.87 | 2.90 M | $62.11 B |
| 11/14/2024 | $110.00 | $109.68 (-0.29%) | $110.53 | $109.12 | 1.64 M | $61.19 B |
| 11/13/2024 | $110.42 | $110.44 (0.02%) | $111.09 | $110.27 | 1.46 M | $61.61 B |
| 11/12/2024 | $110.19 | $110.65 (0.42%) | $111.14 | $110.04 | 1.68 M | $61.73 B |
| 11/11/2024 | $108.86 | $110.43 (1.44%) | $110.90 | $108.22 | 1.69 M | $61.61 B |
| 11/08/2024 | $108.33 | $108.27 (-0.06%) | $108.71 | $107.87 | 1.73 M | $60.40 B |
| 11/07/2024 | $108.28 | $107.44 (-0.78%) | $108.35 | $107.28 | 1.89 M | $59.94 B |
| 11/06/2024 | $109.69 | $108.56 (-1.03%) | $109.86 | $106.92 | 2.82 M | $60.57 B |
| 11/05/2024 | $104.39 | $105.56 (1.12%) | $105.59 | $104.00 | 2.35 M | $58.89 B |
| 11/04/2024 | $105.06 | $104.51 (-0.52%) | $105.23 | $104.05 | 2.58 M | $58.31 B |
| 11/01/2024 | $105.29 | $104.71 (-0.55%) | $106.69 | $104.32 | 2.82 M | $58.42 B |
| 10/31/2024 | $107.19 | $104.79 (-2.24%) | $108.24 | $104.09 | 4.86 M | $58.46 B |
| 10/30/2024 | $109.95 | $110.09 (0.13%) | $110.81 | $109.55 | 2.27 M | $61.42 B |
| 10/29/2024 | $109.50 | $110.00 (0.46%) | $110.36 | $109.22 | 2.85 M | $61.37 B |
| 10/28/2024 | $110.00 | $109.79 (-0.19%) | $110.59 | $109.49 | 2.16 M | $61.25 B |
| 10/25/2024 | $112.01 | $109.75 (-2.02%) | $112.23 | $108.98 | 2.14 M | $61.96 B |
| 10/24/2024 | $112.46 | $112.01 (-0.4%) | $112.69 | $111.58 | 1.17 M | $63.24 B |
| 10/23/2024 | $111.98 | $112.14 (0.14%) | $112.64 | $111.69 | 1.26 M | $63.31 B |
| 10/22/2024 | $112.48 | $112.16 (-0.28%) | $112.74 | $111.17 | 1.16 M | $63.32 B |
| 10/21/2024 | $114.44 | $112.75 (-1.48%) | $114.69 | $112.45 | 1.26 M | $63.66 B |
| 10/18/2024 | $115.44 | $114.50 (-0.81%) | $115.44 | $113.91 | 2.00 M | $64.64 B |
| 10/17/2024 | $115.29 | $114.99 (-0.26%) | $115.35 | $114.45 | 1.86 M | $64.92 B |
| 10/16/2024 | $113.84 | $114.38 (0.47%) | $114.50 | $113.54 | 1.24 M | $64.58 B |
| 10/15/2024 | $114.28 | $113.99 (-0.25%) | $115.13 | $113.83 | 3.01 M | $64.36 B |
| 10/14/2024 | $113.60 | $114.07 (0.41%) | $114.22 | $113.25 | 1.29 M | $64.40 B |
| 10/11/2024 | $112.10 | $113.26 (1.03%) | $113.67 | $112.10 | 1.48 M | $63.94 B |
| 10/10/2024 | $112.17 | $111.61 (-0.5%) | $112.76 | $111.25 | 1.69 M | $63.01 B |
| 10/09/2024 | $112.23 | $111.06 (-1.04%) | $112.49 | $110.47 | 2.56 M | $62.70 B |
| 10/08/2024 | $112.28 | $112.47 (0.17%) | $112.93 | $112.01 | 1.20 M | $63.50 B |
| 10/07/2024 | $114.97 | $111.84 (-2.72%) | $114.97 | $111.04 | 3.07 M | $63.14 B |
| 10/04/2024 | $114.11 | $115.26 (1.01%) | $115.50 | $113.75 | 1.72 M | $65.07 B |
| 10/03/2024 | $114.12 | $113.53 (-0.52%) | $114.37 | $112.83 | 1.63 M | $64.10 B |
| 10/02/2024 | $113.06 | $114.23 (1.03%) | $114.32 | $112.43 | 2.03 M | $64.49 B |
| 10/01/2024 | $111.77 | $112.82 (0.94%) | $112.96 | $111.14 | 1.89 M | $63.70 B |
| 09/30/2024 | $110.71 | $111.80 (0.98%) | $112.10 | $110.02 | 3.79 M | $63.12 B |
| 09/27/2024 | $110.02 | $110.59 (0.52%) | $110.97 | $109.68 | 2.30 M | $62.44 B |
| 09/26/2024 | $109.19 | $110.07 (0.81%) | $110.87 | $109.19 | 1.71 M | $62.14 B |
| 09/25/2024 | $109.59 | $109.69 (0.09%) | $110.36 | $108.86 | 1.77 M | $61.93 B |
| 09/24/2024 | $109.25 | $109.10 (-0.14%) | $109.61 | $108.78 | 1.51 M | $61.59 B |
| 09/23/2024 | $108.23 | $110.02 (1.65%) | $110.11 | $108.23 | 2.13 M | $62.11 B |
| 09/20/2024 | $107.58 | $107.92 (0.32%) | $108.11 | $107.07 | 8.46 M | $60.93 B |
| 09/19/2024 | $109.33 | $107.87 (-1.34%) | $109.44 | $107.81 | 2.68 M | $60.90 B |
| 09/18/2024 | $109.72 | $108.96 (-0.69%) | $110.55 | $108.87 | 2.12 M | $61.52 B |
| 09/17/2024 | $110.00 | $109.56 (-0.4%) | $110.25 | $109.12 | 2.59 M | $61.85 B |
| 09/16/2024 | $109.29 | $110.17 (0.81%) | $110.27 | $108.86 | 2.40 M | $62.20 B |
| 09/13/2024 | $108.25 | $108.59 (0.31%) | $108.80 | $108.06 | 1.72 M | $61.31 B |
| 09/12/2024 | $107.43 | $107.97 (0.5%) | $108.09 | $106.93 | 1.68 M | $60.96 B |
| 09/11/2024 | $108.07 | $107.36 (-0.66%) | $108.38 | $105.73 | 2.90 M | $60.61 B |
| 09/10/2024 | $109.75 | $108.44 (-1.19%) | $110.25 | $108.24 | 2.34 M | $61.22 B |
| 09/09/2024 | $109.30 | $109.40 (0.09%) | $109.78 | $108.61 | 2.62 M | $61.76 B |
| 09/06/2024 | $109.76 | $108.89 (-0.79%) | $110.80 | $108.52 | 2.98 M | $61.48 B |
| 09/05/2024 | $110.53 | $109.69 (-0.76%) | $110.86 | $108.28 | 2.75 M | $61.93 B |
| 09/04/2024 | $109.96 | $110.49 (0.48%) | $111.14 | $109.00 | 1.88 M | $62.38 B |
| 09/03/2024 | $110.27 | $109.07 (-1.09%) | $110.80 | $108.56 | 2.24 M | $61.58 B |
| 08/30/2024 | $109.69 | $110.36 (0.61%) | $110.68 | $109.42 | 3.79 M | $62.31 B |
| 08/29/2024 | $108.83 | $109.63 (0.74%) | $109.87 | $108.12 | 1.51 M | $61.89 B |
| 08/28/2024 | $107.85 | $108.83 (0.91%) | $109.34 | $107.85 | 1.40 M | $61.44 B |
| 08/27/2024 | $107.79 | $107.71 (-0.07%) | $108.26 | $107.11 | 1.69 M | $60.81 B |
| 08/26/2024 | $107.48 | $107.51 (0.03%) | $108.31 | $107.34 | 1.74 M | $60.70 B |
| 08/23/2024 | $106.99 | $107.34 (0.33%) | $107.48 | $106.24 | 1.53 M | $60.60 B |
| 08/22/2024 | $105.32 | $106.61 (1.22%) | $106.64 | $105.25 | 2.37 M | $60.19 B |
| 08/21/2024 | $104.41 | $105.34 (0.89%) | $105.80 | $104.41 | 2.16 M | $59.47 B |
| 08/20/2024 | $105.20 | $104.80 (-0.38%) | $105.65 | $104.62 | 1.98 M | $59.17 B |
| 08/19/2024 | $104.61 | $105.21 (0.57%) | $105.39 | $104.35 | 2.73 M | $59.40 B |