5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
+0.46%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+1.93%
Aflac Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $108.83 | $109.04 (0.19%) | $109.51 | $108.29 | 1.72 M | $57.80 B |
| 12/02/2025 | $109.59 | $108.83 (-0.69%) | $109.79 | $108.55 | 1.62 M | $57.69 B |
| 12/01/2025 | $110.31 | $109.55 (-0.69%) | $110.98 | $109.34 | 2.49 M | $58.07 B |
| 11/28/2025 | $110.47 | $110.31 (-0.14%) | $111.56 | $110.10 | 1.14 M | $58.47 B |
| 11/26/2025 | $111.46 | $110.55 (-0.82%) | $111.62 | $110.54 | 1.83 M | $58.60 B |
| 11/25/2025 | $111.12 | $111.63 (0.46%) | $112.46 | $110.68 | 2.09 M | $59.17 B |
| 11/24/2025 | $110.89 | $110.38 (-0.46%) | $111.00 | $109.42 | 6.65 M | $58.51 B |
| 11/21/2025 | $110.99 | $110.98 (-0.01%) | $111.75 | $110.46 | 2.41 M | $58.82 B |
| 11/20/2025 | $109.86 | $110.55 (0.63%) | $110.91 | $109.38 | 2.37 M | $58.60 B |
| 11/19/2025 | $110.82 | $109.40 (-1.28%) | $111.15 | $108.31 | 2.60 M | $57.99 B |
| 11/18/2025 | $111.86 | $111.76 (-0.09%) | $112.62 | $111.56 | 2.25 M | $59.24 B |
| 11/17/2025 | $114.34 | $112.27 (-1.81%) | $114.44 | $111.95 | 2.63 M | $59.51 B |
| 11/14/2025 | $115.10 | $114.34 (-0.66%) | $115.84 | $113.31 | 1.93 M | $60.61 B |
| 11/13/2025 | $114.70 | $115.01 (0.27%) | $115.45 | $114.28 | 2.91 M | $60.96 B |
| 11/12/2025 | $113.76 | $114.61 (0.75%) | $114.88 | $113.71 | 1.83 M | $60.75 B |
| 11/11/2025 | $114.12 | $113.79 (-0.29%) | $115.08 | $113.04 | 1.99 M | $60.31 B |
| 11/10/2025 | $113.30 | $113.58 (0.25%) | $114.20 | $112.39 | 1.78 M | $60.20 B |
| 11/07/2025 | $114.00 | $114.09 (0.08%) | $114.78 | $113.30 | 2.34 M | $60.47 B |
| 11/06/2025 | $111.35 | $113.70 (2.11%) | $113.90 | $111.03 | 2.77 M | $61.02 B |
| 11/05/2025 | $110.74 | $111.24 (0.45%) | $113.84 | $109.15 | 2.97 M | $59.70 B |
| 11/04/2025 | $107.87 | $108.81 (0.87%) | $108.82 | $106.87 | 2.37 M | $58.40 B |
| 11/03/2025 | $107.04 | $106.97 (-0.07%) | $108.03 | $105.48 | 1.85 M | $57.41 B |
| 10/31/2025 | $105.85 | $107.19 (1.27%) | $107.63 | $105.75 | 2.61 M | $57.53 B |
| 10/30/2025 | $105.97 | $106.84 (0.82%) | $107.50 | $105.78 | 1.50 M | $57.34 B |
| 10/29/2025 | $106.36 | $105.70 (-0.62%) | $106.84 | $105.43 | 1.67 M | $56.73 B |
| 10/28/2025 | $106.86 | $106.68 (-0.17%) | $107.36 | $106.18 | 1.59 M | $57.25 B |
| 10/27/2025 | $107.42 | $107.55 (0.12%) | $107.74 | $106.77 | 1.72 M | $57.72 B |
| 10/24/2025 | $107.48 | $107.18 (-0.28%) | $107.88 | $106.71 | 1.67 M | $57.52 B |
| 10/23/2025 | $108.30 | $107.55 (-0.69%) | $108.30 | $107.02 | 1.51 M | $57.72 B |
| 10/22/2025 | $108.19 | $107.85 (-0.31%) | $108.82 | $107.07 | 1.82 M | $57.88 B |
| 10/21/2025 | $108.49 | $108.18 (-0.29%) | $109.04 | $107.69 | 2.17 M | $58.06 B |
| 10/20/2025 | $107.83 | $108.77 (0.87%) | $109.10 | $107.55 | 1.11 M | $58.38 B |
| 10/17/2025 | $107.09 | $107.71 (0.58%) | $108.04 | $106.96 | 1.50 M | $57.81 B |
| 10/16/2025 | $109.03 | $106.73 (-2.11%) | $109.03 | $106.46 | 2.03 M | $57.28 B |
| 10/15/2025 | $111.01 | $109.81 (-1.08%) | $112.00 | $109.39 | 1.55 M | $58.93 B |
| 10/14/2025 | $110.24 | $111.51 (1.15%) | $111.57 | $109.89 | 1.79 M | $59.85 B |
| 10/13/2025 | $110.57 | $110.26 (-0.28%) | $111.59 | $109.69 | 1.96 M | $59.18 B |
| 10/10/2025 | $112.14 | $110.95 (-1.06%) | $112.33 | $110.64 | 1.48 M | $59.55 B |
| 10/09/2025 | $112.40 | $111.17 (-1.09%) | $113.36 | $110.75 | 1.62 M | $59.66 B |
| 10/08/2025 | $113.00 | $111.90 (-0.97%) | $113.29 | $111.74 | 1.76 M | $60.06 B |
| 10/07/2025 | $113.33 | $112.93 (-0.35%) | $113.90 | $112.55 | 1.72 M | $60.61 B |
| 10/06/2025 | $112.39 | $113.07 (0.61%) | $113.39 | $111.37 | 1.61 M | $60.68 B |
| 10/03/2025 | $110.57 | $112.32 (1.58%) | $112.42 | $110.06 | 1.62 M | $60.28 B |
| 10/02/2025 | $110.30 | $110.60 (0.27%) | $111.19 | $109.66 | 1.70 M | $59.36 B |
| 10/01/2025 | $111.00 | $110.75 (-0.23%) | $111.34 | $110.17 | 1.71 M | $59.44 B |
| 09/30/2025 | $111.37 | $111.70 (0.3%) | $111.85 | $110.60 | 2.52 M | $59.95 B |
| 09/29/2025 | $111.45 | $111.35 (-0.09%) | $111.66 | $110.70 | 2.29 M | $59.76 B |
| 09/26/2025 | $110.30 | $111.36 (0.96%) | $111.44 | $109.94 | 1.88 M | $59.77 B |
| 09/25/2025 | $109.57 | $109.48 (-0.08%) | $110.11 | $108.62 | 1.91 M | $58.76 B |
| 09/24/2025 | $108.19 | $109.31 (1.04%) | $109.36 | $107.91 | 2.13 M | $58.67 B |
| 09/23/2025 | $107.35 | $108.23 (0.82%) | $109.42 | $106.85 | 2.54 M | $58.09 B |
| 09/22/2025 | $107.77 | $107.40 (-0.34%) | $108.17 | $107.23 | 2.67 M | $57.64 B |
| 09/19/2025 | $108.37 | $108.04 (-0.3%) | $108.57 | $107.80 | 6.94 M | $57.98 B |
| 09/18/2025 | $108.69 | $108.00 (-0.63%) | $109.34 | $107.98 | 3.17 M | $57.96 B |
| 09/17/2025 | $107.99 | $109.23 (1.15%) | $109.99 | $107.10 | 2.35 M | $58.62 B |
| 09/16/2025 | $108.01 | $107.63 (-0.35%) | $108.11 | $106.96 | 2.87 M | $57.76 B |
| 09/15/2025 | $109.04 | $108.41 (-0.58%) | $109.29 | $108.20 | 1.84 M | $58.18 B |
| 09/12/2025 | $108.51 | $109.13 (0.57%) | $109.51 | $108.12 | 1.80 M | $58.57 B |
| 09/11/2025 | $107.18 | $108.69 (1.41%) | $108.75 | $106.93 | 1.93 M | $58.33 B |
| 09/10/2025 | $105.86 | $107.23 (1.29%) | $107.29 | $105.66 | 2.09 M | $57.55 B |
| 09/09/2025 | $106.22 | $106.28 (0.06%) | $106.96 | $105.48 | 1.83 M | $57.04 B |
| 09/08/2025 | $106.31 | $106.34 (0.03%) | $106.55 | $104.66 | 2.97 M | $57.07 B |
| 09/05/2025 | $108.51 | $106.93 (-1.46%) | $108.95 | $106.30 | 2.55 M | $57.39 B |
| 09/04/2025 | $107.15 | $108.55 (1.31%) | $108.77 | $106.70 | 2.43 M | $58.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
