-
5 DAY PERFORMANCE
+1.56% -
1 MONTH PERFORMANCE
+1.30% -
3 MONTH PERFORMANCE
+25.52% -
6 MONTH PERFORMANCE
+31.22% -
YEAR-TO-DATE PERFORMANCE
+35.50% -
1 YEAR PERFORMANCE
+45.65%
Aflac Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $110.71 | $111.80 (0.98%) | $112.10 | $110.02 | 3.77 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 |
| 08/16/2024 | $102.84 | $104.76 (1.87%) | $104.84 | $102.16 | 2.61 M | $59.14 B |
| 08/15/2024 | $102.66 | $102.54 (-0.12%) | $103.27 | $102.12 | 2.02 M | $57.89 B |
| 08/14/2024 | $102.00 | $102.37 (0.36%) | $102.86 | $101.86 | 1.79 M | $57.80 B |
| 08/13/2024 | $101.48 | $101.73 (0.25%) | $101.85 | $100.78 | 1.46 M | $57.43 B |
| 08/12/2024 | $101.53 | $101.19 (-0.33%) | $101.80 | $101.00 | 1.46 M | $57.13 B |
| 08/09/2024 | $101.05 | $101.21 (0.16%) | $101.44 | $100.33 | 1.63 M | $57.14 B |
| 08/08/2024 | $99.55 | $100.86 (1.32%) | $101.06 | $98.89 | 2.00 M | $56.94 B |
| 08/07/2024 | $98.91 | $99.29 (0.38%) | $100.04 | $98.66 | 2.40 M | $56.06 B |
| 08/06/2024 | $97.27 | $98.60 (1.37%) | $99.04 | $96.15 | 2.20 M | $55.67 B |
| 08/05/2024 | $99.20 | $97.17 (-2.05%) | $99.20 | $95.97 | 2.90 M | $54.86 B |
| 08/02/2024 | $100.29 | $99.24 (-1.05%) | $101.76 | $97.54 | 3.47 M | $56.03 B |
| 08/01/2024 | $104.38 | $101.65 (-2.62%) | $104.91 | $100.86 | 7.55 M | $57.39 B |
| 07/31/2024 | $95.36 | $95.38 (0.02%) | $95.97 | $94.87 | 4.51 M | $53.85 B |
| 07/30/2024 | $95.01 | $95.36 (0.37%) | $96.23 | $94.91 | 1.90 M | $53.84 B |
| 07/29/2024 | $94.89 | $94.54 (-0.37%) | $95.32 | $94.07 | 1.20 M | $53.37 B |
| 07/26/2024 | $94.12 | $94.82 (0.74%) | $95.25 | $94.03 | 1.15 M | $54.51 B |
| 07/25/2024 | $94.73 | $94.12 (-0.64%) | $95.46 | $94.00 | 1.26 M | $54.11 B |
| 07/24/2024 | $94.65 | $94.14 (-0.54%) | $94.83 | $93.72 | 1.67 M | $54.12 B |
| 07/23/2024 | $94.48 | $94.32 (-0.17%) | $94.64 | $93.96 | 1.04 M | $54.22 B |
| 07/22/2024 | $93.15 | $94.50 (1.45%) | $94.56 | $93.00 | 1.41 M | $54.33 B |
| 07/19/2024 | $94.42 | $92.91 (-1.6%) | $94.44 | $92.44 | 5.32 M | $53.41 B |
| 07/18/2024 | $93.74 | $94.29 (0.59%) | $95.49 | $93.28 | 1.52 M | $54.21 B |
| 07/17/2024 | $93.80 | $94.06 (0.28%) | $94.85 | $92.83 | 2.12 M | $54.07 B |
| 07/16/2024 | $93.51 | $93.55 (0.04%) | $94.46 | $93.23 | 1.94 M | $53.78 B |
| 07/15/2024 | $92.86 | $93.37 (0.55%) | $93.86 | $92.60 | 1.52 M | $53.68 B |
| 07/12/2024 | $92.86 | $92.64 (-0.24%) | $93.08 | $91.99 | 1.53 M | $53.26 B |
| 07/11/2024 | $90.77 | $92.42 (1.82%) | $92.54 | $90.38 | 2.12 M | $53.13 B |
| 07/10/2024 | $88.93 | $90.21 (1.44%) | $90.25 | $88.70 | 1.41 M | $51.86 B |
| 07/09/2024 | $88.52 | $88.93 (0.46%) | $89.64 | $88.00 | 1.90 M | $51.12 B |
| 07/08/2024 | $89.22 | $88.52 (-0.78%) | $89.83 | $88.46 | 1.59 M | $50.89 B |
| 07/05/2024 | $89.00 | $89.05 (0.06%) | $89.06 | $88.54 | 1.69 M | $51.19 B |
| 07/03/2024 | $89.13 | $89.09 (-0.04%) | $89.74 | $89.04 | 1.29 M | $51.22 B |
| 07/02/2024 | $88.47 | $89.43 (1.09%) | $89.51 | $88.20 | 1.90 M | $51.41 B |
| 07/01/2024 | $89.82 | $89.06 (-0.85%) | $90.27 | $88.90 | 1.85 M | $51.20 B |