Aflac Incorporated (LON:0H68)
 106.94
 +1.06 (1.00%)
  At close: Oct 30, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 105.74 | 107.33 | 105.74 | 106.94 | 106.94 | 1.00% | 37 | 
| Oct 29, 2025 | 105.99 | 106.61 | 105.40 | 105.88 | 105.88 | -0.74% | 627 | 
| Oct 28, 2025 | 107.34 | 107.34 | 106.31 | 106.66 | 106.66 | -0.57% | 8,423 | 
| Oct 27, 2025 | 107.28 | 107.60 | 107.01 | 107.27 | 107.27 | -0.19% | 159 | 
| Oct 24, 2025 | 107.58 | 107.84 | 107.43 | 107.47 | 107.47 | -0.20% | 77 | 
| Oct 23, 2025 | 107.40 | 108.24 | 107.40 | 107.69 | 107.69 | -0.23% | 219 | 
| Oct 22, 2025 | 108.30 | 108.62 | 107.78 | 107.94 | 107.94 | -0.36% | 322 | 
| Oct 21, 2025 | 108.28 | 108.92 | 108.26 | 108.33 | 108.33 | -0.23% | 109 | 
| Oct 20, 2025 | 107.46 | 108.58 | 107.46 | 108.58 | 108.58 | 0.84% | 76 | 
| Oct 17, 2025 | 106.01 | 107.68 | 106.01 | 107.68 | 107.68 | 1.11% | 61 | 
| Oct 16, 2025 | 109.01 | 109.37 | 106.50 | 106.50 | 106.50 | -2.73% | 83 | 
| Oct 15, 2025 | 111.45 | 111.95 | 109.49 | 109.49 | 109.49 | -1.80% | 576 | 
| Oct 14, 2025 | 109.76 | 111.50 | 109.42 | 111.50 | 111.50 | 0.92% | 59 | 
| Oct 13, 2025 | 111.18 | 111.54 | 110.30 | 110.48 | 110.48 | -1.12% | 433 | 
| Oct 10, 2025 | 112.14 | 112.14 | 110.77 | 111.73 | 111.73 | 0.40% | 59 | 
| Oct 9, 2025 | 110.65 | 113.26 | 110.65 | 111.28 | 111.28 | -0.77% | 65 | 
| Oct 8, 2025 | 112.44 | 113.00 | 112.13 | 112.15 | 112.15 | -0.84% | 55 | 
| Oct 7, 2025 | 112.97 | 113.72 | 112.67 | 113.10 | 113.10 | -0.07% | 250 | 
| Oct 6, 2025 | 113.21 | 115.00 | 112.27 | 113.18 | 113.18 | 0.95% | 1,925 | 
| Oct 3, 2025 | 111.34 | 112.20 | 110.37 | 112.12 | 112.12 | 1.35% | 761 | 
| Oct 2, 2025 | 110.83 | 111.04 | 109.71 | 110.63 | 110.63 | -0.09% | 30 | 
| Oct 1, 2025 | 111.10 | 111.86 | 110.19 | 110.73 | 110.73 | - | 182 | 
| Sep 30, 2025 | 111.42 | 111.76 | 110.73 | 110.73 | 110.73 | -0.56% | 54 | 
| Sep 29, 2025 | 111.36 | 111.51 | 110.83 | 111.35 | 111.35 | 0.09% | 222 | 
| Sep 26, 2025 | 107.62 | 111.25 | 107.62 | 111.25 | 111.25 | 2.21% | 383 | 
| Sep 25, 2025 | 109.74 | 110.10 | 108.70 | 108.85 | 108.85 | 0.02% | 157 | 
| Sep 24, 2025 | 108.19 | 108.83 | 108.16 | 108.83 | 108.83 | 0.47% | 413 | 
| Sep 23, 2025 | 107.11 | 109.15 | 107.07 | 108.32 | 108.32 | 0.77% | 353 | 
| Sep 22, 2025 | 108.45 | 108.45 | 107.28 | 107.49 | 107.49 | -0.77% | 100 | 
| Sep 19, 2025 | 108.38 | 108.38 | 107.97 | 108.32 | 108.32 | -0.84% | 66 | 
| Sep 18, 2025 | 108.68 | 109.26 | 108.21 | 109.24 | 109.24 | -0.28% | 63 | 
| Sep 17, 2025 | 107.74 | 109.55 | 107.74 | 109.55 | 109.55 | 1.92% | 117 | 
| Sep 16, 2025 | 107.85 | 108.41 | 106.98 | 107.49 | 107.49 | -1.06% | 280 | 
| Sep 15, 2025 | 108.88 | 109.20 | 108.34 | 108.64 | 108.64 | -0.67% | 195 | 
| Sep 12, 2025 | 108.40 | 109.38 | 108.12 | 109.38 | 109.38 | 1.21% | 150 | 
| Sep 11, 2025 | 106.98 | 108.21 | 106.98 | 108.07 | 108.07 | 1.34% | 192 | 
| Sep 10, 2025 | 105.53 | 106.75 | 105.45 | 106.64 | 106.64 | 0.14% | 138 | 
| Sep 9, 2025 | 105.69 | 106.79 | 105.69 | 106.49 | 106.49 | 0.28% | 18 | 
| Sep 8, 2025 | 106.25 | 106.68 | 104.87 | 106.20 | 106.20 | -0.30% | 400 | 
| Sep 5, 2025 | 108.75 | 108.85 | 106.51 | 106.51 | 106.51 | -1.78% | 426 | 
| Sep 4, 2025 | 107.16 | 108.44 | 107.10 | 108.44 | 108.44 | 2.07% | 371 | 
| Sep 3, 2025 | 105.13 | 106.24 | 105.06 | 106.24 | 106.24 | 1.03% | 122 | 
| Sep 2, 2025 | 107.06 | 107.06 | 105.15 | 105.15 | 105.15 | -1.68% | 458 | 
| Aug 29, 2025 | 106.53 | 107.05 | 106.53 | 106.95 | 106.95 | 0.63% | 373 | 
| Aug 28, 2025 | 107.21 | 107.46 | 106.28 | 106.28 | 106.28 | -1.49% | 518 | 
| Aug 27, 2025 | 108.21 | 108.33 | 107.51 | 107.89 | 107.89 | 0.13% | 1,398 | 
| Aug 26, 2025 | 106.89 | 107.83 | 106.87 | 107.75 | 107.75 | 0.05% | 296 | 
| Aug 25, 2025 | 108.40 | 108.69 | 107.70 | 107.70 | 107.70 | -1.16% | 121 | 
| Aug 22, 2025 | 108.70 | 109.50 | 108.65 | 108.96 | 108.96 | 0.90% | 437 | 
| Aug 21, 2025 | 107.51 | 108.52 | 107.51 | 107.99 | 107.99 | 0.15% | 105 |