5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
+14.55%
YEAR-TO-DATE PERFORMANCE
+24.51%
1 YEAR PERFORMANCE
+26.11%
Aflac Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $101.04 | $102.69 (1.63%) | $103.17 | $100.65 | 4.46 M | $57.29 B |
| 12/19/2024 | $100.91 | $101.25 (0.34%) | $102.09 | $100.59 | 2.45 M | $56.49 B |
| 12/18/2024 | $102.52 | $100.37 (-2.1%) | $103.32 | $100.30 | 2.96 M | $56.00 B |
| 12/17/2024 | $103.00 | $102.75 (-0.24%) | $103.70 | $102.33 | 2.04 M | $57.32 B |
| 12/16/2024 | $104.34 | $103.81 (-0.51%) | $104.63 | $103.75 | 2.39 M | $57.92 B |
| 12/13/2024 | $104.56 | $104.52 (-0.04%) | $105.31 | $104.20 | 2.08 M | $58.31 B |
| 12/12/2024 | $104.99 | $104.38 (-0.58%) | $105.54 | $104.32 | 1.79 M | $58.23 B |
| 12/11/2024 | $104.43 | $104.21 (-0.21%) | $104.76 | $103.75 | 1.80 M | $58.14 B |
| 12/10/2024 | $104.37 | $104.22 (-0.14%) | $104.87 | $102.78 | 1.83 M | $58.14 B |
| 12/09/2024 | $106.87 | $105.00 (-1.75%) | $107.00 | $104.67 | 2.37 M | $58.58 B |
| 12/06/2024 | $107.77 | $107.31 (-0.43%) | $108.35 | $107.09 | 1.91 M | $59.87 B |
| 12/05/2024 | $107.40 | $107.75 (0.33%) | $108.53 | $107.16 | 1.90 M | $60.11 B |
| 12/04/2024 | $105.92 | $106.99 (1.01%) | $107.25 | $105.00 | 2.38 M | $59.69 B |
| 12/03/2024 | $112.24 | $106.76 (-4.88%) | $112.24 | $106.74 | 3.05 M | $59.56 B |
| 12/02/2024 | $114.17 | $111.40 (-2.43%) | $114.60 | $111.11 | 2.49 M | $62.15 B |
| 11/29/2024 | $114.01 | $114.00 (-0.01%) | $115.07 | $113.90 | 1.31 M | $63.60 B |
| 11/27/2024 | $114.50 | $114.10 (-0.35%) | $115.43 | $113.94 | 1.21 M | $63.66 B |
| 11/26/2024 | $112.73 | $114.02 (1.14%) | $114.33 | $112.33 | 1.24 M | $63.61 B |
| 11/25/2024 | $112.76 | $113.20 (0.39%) | $113.98 | $112.45 | 3.66 M | $63.15 B |
| 11/22/2024 | $112.17 | $112.39 (0.2%) | $113.15 | $112.15 | 1.77 M | $62.70 B |
| 11/21/2024 | $111.00 | $111.73 (0.66%) | $112.33 | $110.42 | 1.33 M | $62.33 B |
| 11/20/2024 | $110.97 | $110.24 (-0.66%) | $111.16 | $109.78 | 1.34 M | $61.50 B |
| 11/19/2024 | $110.90 | $111.13 (0.21%) | $111.53 | $110.07 | 1.45 M | $62.00 B |
| 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 |