Aflac Incorporated - 0H68.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109.28	109.62	109.62	110	108.7	55
December 03, 2025	108.58	109.22	109.22	109.91	108.29	498
December 02, 2025	109.74	109.1	109.1	110.31	108.54	440
December 01, 2025	110.14	110.71	110.71	111.08	109.03	361
November 28, 2025	110.4	110.83	110.83	111.4	110.4	812
November 26, 2025	111.37	111.2	111.2	111.4	111.09	573
November 25, 2025	111.06	111.84	111.84	112.12	111.06	968
November 24, 2025	110.54	109.93	109.93	111.07	109.77	1,676
November 21, 2025	110.97	111.44	111.44	111.63	110.97	244
November 20, 2025	109.68	109.61	109.66	110.34	108.5	516
November 19, 2025	110.45	108.83	108.83	110.45	108.58	2,141
November 18, 2025	112.27	112.46	112.46	112.46	111.35	699
November 17, 2025	114.17	112.4	111.82	114.34	112.4	498
November 14, 2025	115.14	114.51	113.92	115.14	113.5	1,278
November 13, 2025	114.56	115.15	114.56	115.21	114.29	1,121
November 12, 2025	113.96	114.56	113.97	114.67	113.96	399
November 11, 2025	113.71	114.17	113.58	115.03	113.71	417
November 10, 2025	114.33	113.98	113.39	114.34	112.95	494
November 07, 2025	113.05	113.78	113.78	114.62	113.05	3,169
November 06, 2025	111.05	112.52	112.52	112.52	111.05	1,150
November 05, 2025	107.16	112.23	112.23	113.81	106.84	2,617
November 04, 2025	107.35	107.83	107.83	107.95	107.35	325
November 03, 2025	107.41	106.49	106.49	107.41	105.64	351
October 31, 2025	105.85	106.98	106.98	106.98	105.85	148
October 30, 2025	106.67	106.94	106.94	107.07	106.67	37
October 29, 2025	105.99	105.88	105.88	106.61	105.71	772
October 28, 2025	107.34	106.66	106.66	107.34	106.39	8,444
October 27, 2025	107.28	107.27	107.27	107.42	107.06	159
October 24, 2025	107.57	107.47	107.5	107.84	107.43	74
October 23, 2025	107.5	107.69	107.69	107.69	107.5	219
October 22, 2025	108.3	107.8	107.8	108.62	107.78	322
October 21, 2025	108.61	108.33	108.33	108.75	108.33	109
October 20, 2025	108.16	108.57	108.57	108.57	107.8	76
October 17, 2025	107	107.68	107.68	107.68	107	55
October 16, 2025	109.01	106.5	106.5	109.01	106.5	83
October 15, 2025	111.45	109.49	109.49	111.95	109.49	827
October 14, 2025	109.76	111.5	111.5	111.5	109.42	59
October 13, 2025	111.18	110.48	110.48	111.46	110.3	427
October 10, 2025	112.04	111.73	111.73	112.04	110.77	59
October 09, 2025	110.95	111.28	111.28	113.23	110.95	65
October 08, 2025	112.44	112.13	112.13	112.88	112.13	55
October 07, 2025	112.31	113.1	113.1	113.39	112.31	250
October 06, 2025	112.34	113.18	113.18	113.18	112.27	1,925
October 03, 2025	111.34	112.09	112.12	112.19	110.37	759
October 02, 2025	110.35	110.63	110.63	110.74	109.78	35
October 01, 2025	111.1	110.73	110.73	111.86	110.19	268
September 30, 2025	111.35	110.91	110.91	111.76	110.73	221
September 29, 2025	111.16	111.35	111.35	111.51	110.83	222
September 26, 2025	107.62	111.2	111.25	111.25	107.62	209
September 25, 2025	108.63	108.85	108.85	110.1	108.63	303
September 24, 2025	108.19	108.83	108.83	108.83	108.19	482
September 23, 2025	107.07	108.32	108.32	109.01	107.07	353
September 22, 2025	107.92	107.49	107.49	107.92	107.48	100
September 19, 2025	108.38	108.32	108.32	108.38	107.97	90,676
September 18, 2025	108.68	109.24	109.24	109.26	108.21	63
September 17, 2025	107.74	109.55	109.55	109.55	107.74	117
September 16, 2025	107.85	107.49	107.49	108.41	106.98	406
September 15, 2025	108.88	108.64	108.64	109.2	108.33	467
September 12, 2025	108.4	109.38	109.38	109.38	108.12	553
September 11, 2025	106.98	108.07	108.07	108.21	106.98	357

Aflac Incorporated (0H68.L) LSE