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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	105.48	105.24	105.24	105.75	104.98	264
August 15, 2025	105.53	105.71	105.71	105.98	105.42	112
August 14, 2025	105.48	105.09	105.09	105.93	105.05	77
August 13, 2025	103.99	105.37	105.37	105.37	103.8	2,700
August 12, 2025	103.46	103.83	103.83	104.97	103.46	50
August 11, 2025	104.2	104.01	104.01	104.2	103.49	3,000
August 08, 2025	102.82	103.68	103.68	103.73	101.49	232
August 07, 2025	102.5	101.99	101.99	103.52	101.61	298
August 06, 2025	99.72	101.89	101.89	102.28	97.47	143
August 05, 2025	98.89	99.4	99.4	99.42	98.65	1,518
August 04, 2025	98.51	97.92	97.92	98.92	97.88	223
August 01, 2025	99.37	97.75	97.75	99.48	97	544
July 31, 2025	98.34	99.89	99.89	99.99	98.34	293
July 30, 2025	100.66	99.43	99.43	100.8	99.32	733
July 29, 2025	101.57	101.47	101.47	101.99	101.27	410
July 28, 2025	102.75	102.74	102.74	103.07	101.68	153
July 25, 2025	103	103.2	103.2	103.32	102.38	257
July 24, 2025	102.6	102.87	102.87	103.15	102.32	655
July 23, 2025	102.85	102.41	102.41	102.85	102.14	196
July 22, 2025	101.42	102.11	102.11	102.27	101.12	110
July 21, 2025	102.79	101.77	101.77	103.08	101.51	222
July 18, 2025	101.52	101.71	101.71	102.23	101.22	107
July 17, 2025	101.14	100.91	100.91	101.39	100.78	242
July 16, 2025	103.4	100.57	100.57	103.4	100.16	2,000
July 15, 2025	105	101.04	101.04	105	101.01	331
July 14, 2025	101.33	102.18	102.18	102.28	101.17	328
July 11, 2025	101.63	101.81	101.81	101.81	101.5	57
July 10, 2025	101.73	102.11	102.11	102.11	101.32	63
July 09, 2025	102.87	102.95	102.95	103	101.72	229
July 08, 2025	102.82	103.12	103.12	103.12	102.12	49
July 07, 2025	104.24	103.61	103.61	104.62	103.53	113
July 03, 2025	104.14	104.29	104.29	104.62	103.67	71
July 02, 2025	105.53	103.6	103.6	105.82	102.95	63,450
July 01, 2025	105.01	105.58	105.58	106.22	104.77	110
June 30, 2025	104.99	104.91	104.91	105.18	104.56	337
June 27, 2025	105.06	104.74	104.74	105.24	103.75	600
June 26, 2025	102.25	103.69	103.69	103.69	102.19	254
June 25, 2025	103.92	103.01	103.01	103.92	102.44	110
June 24, 2025	104.78	104.9	104.9	105.1	103.76	120
June 23, 2025	103.25	103.74	103.74	104.32	102.96	250
June 20, 2025	103.31	102.79	102.79	103.47	102.15	562
June 18, 2025	102.46	102.93	102.93	103.55	101.92	77
June 17, 2025	102.75	101.73	101.73	102.75	101.65	25
June 16, 2025	102.99	102.58	102.58	103.12	102.26	81
June 13, 2025	102.22	102.67	102.67	102.89	101.99	92
June 12, 2025	100.99	101.36	101.36	101.97	100.33	86
June 11, 2025	102	101.9	101.9	102.27	101.79	132
June 10, 2025	102.5	102.19	102.19	102.56	101.87	230
June 09, 2025	104	102.14	102.14	104	101.4	251
June 06, 2025	101.96	103.17	103.17	103.73	101.96	265
June 05, 2025	103.14	102.18	102.18	103.14	101.61	1,352
June 04, 2025	104.24	103.78	103.78	104.33	103.56	88
June 03, 2025	103.5	104.01	104.01	104.01	102.34	288
June 02, 2025	102.88	102.84	102.84	103	102.32	1,469
May 30, 2025	103.69	103.29	103.29	103.69	102.81	99
May 29, 2025	102.33	102.45	102.45	102.61	102	121
May 28, 2025	103.09	102.89	102.89	103.84	102.8	134
May 27, 2025	103.22	103.09	103.09	103.27	102.31	723
May 23, 2025	101.85	101.9	101.9	102.65	101.75	96
May 22, 2025	103.58	102.8	102.8	103.58	101.95	133

Aflac Incorporated (0H68.L) LSE