NYSE - Delayed Quote
USD
Aflac Incorporated (AFL)
117.21
-1.15
(-0.97%)
At close: September 4 at 4:00:03 PM EDT
118.60
+1.39
(+1.19%)
After hours: September 4 at 7:47:44 PM EDT
Trade AFLAC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
117.51
118.38
117.05
117.21
117.21
1,909,200
Sep 3, 2026
118.46
119.19
118.21
118.36
118.36
2,055,200
Sep 2, 2026
116.34
117.51
115.95
117.24
117.24
2,229,700
Sep 1, 2026
116.76
117.35
114.86
116.02
116.02
3,159,000
Aug 31, 2026
116.51
116.63
115.70
115.85
115.85
3,853,100
Aug 28, 2026
117.24
117.59
116.19
116.52
116.52
2,739,100
Aug 27, 2026
116.44
117.37
116.04
116.58
116.58
1,772,800
Aug 26, 2026
116.45
117.68
116.45
117.45
117.45
1,684,200
Aug 25, 2026
118.15
118.44
116.11
116.18
116.18
1,808,300
Aug 24, 2026
117.08
118.30
117.08
118.20
118.20
1,352,200
Aug 21, 2026
116.51
117.18
115.97
116.07
116.07
1,993,100
Aug 20, 2026
116.17
117.32
115.82
116.17
116.17
2,091,500
Aug 19, 2026
0.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
120.01
121.05
116.00
116.51
116.51
3,014,800
Aug 18, 2026
122.21
122.79
121.53
121.73
121.12
2,045,200
Aug 17, 2026
121.30
122.40
120.92
120.98
120.37
1,492,000
Aug 14, 2026
120.97
121.91
120.73
121.45
120.84
1,439,300
Aug 13, 2026
121.29
121.89
119.74
121.10
120.49
1,551,400
Aug 12, 2026
120.19
121.45
120.07
120.73
120.13
1,471,000
Aug 11, 2026
121.07
121.89
120.93
121.07
120.46
1,685,500
Aug 10, 2026
124.10
124.80
121.17
121.94
121.33
3,484,400
Aug 7, 2026
126.66
126.99
122.91
124.61
123.99
2,452,900
Aug 6, 2026
126.25
126.79
125.47
126.66
126.03
2,233,700
Aug 5, 2026
125.51
125.88
124.28
125.56
124.93
2,094,500
Aug 4, 2026
125.79
126.49
124.45
125.15
124.52
2,519,800
Aug 3, 2026
127.84
128.30
126.30
126.71
126.08
1,963,300
Jul 31, 2026
126.51
128.03
126.00
127.48
126.84
2,042,600
Jul 30, 2026
128.32
128.45
126.07
127.36
126.72
1,696,900
Jul 29, 2026
129.17
130.22
128.31
128.67
128.03
1,758,400
Jul 28, 2026
127.64
129.62
127.00
129.55
128.90
1,947,300
Jul 27, 2026
125.51
126.87
125.50
126.56
125.93
1,962,600
Jul 24, 2026
124.29
125.71
123.75
125.60
124.97
1,518,600
Jul 23, 2026
123.66
124.62
122.67
124.34
123.72
1,715,900
Jul 22, 2026
123.78
124.53
122.95
123.58
122.96
1,567,100
Jul 21, 2026
123.75
123.83
122.43
123.59
122.97
2,049,400
Jul 20, 2026
124.73
125.05
123.90
124.08
123.46
1,672,000
Jul 17, 2026
124.02
125.93
123.96
124.72
124.10
4,031,500
Jul 16, 2026
121.39
123.22
121.00
123.02
122.40
2,513,100
Jul 15, 2026
121.50
122.56
120.55
121.01
120.40
1,918,200
Jul 14, 2026
122.52
123.75
122.02
122.05
121.44
1,791,400
Jul 13, 2026
122.98
124.00
122.00
123.30
122.68
1,620,100
Jul 10, 2026
122.17
122.54
120.94
121.91
121.30
1,193,200
Jul 9, 2026
121.58
122.34
120.68
121.99
121.38
1,788,800
Jul 8, 2026
122.00
122.00
120.58
121.44
120.83
1,630,400
Jul 7, 2026
121.00
122.80
119.05
121.49
120.88
1,667,600
Jul 6, 2026
121.00
121.53
119.63
120.47
119.87
1,563,000
Jul 2, 2026
118.73
120.88
117.61
120.88
120.27
1,762,400
Jul 1, 2026
117.98
119.71
117.48
118.49
117.90
1,942,300
Jun 30, 2026
119.48
119.63
117.16
117.25
116.66
2,276,400
Jun 29, 2026
119.90
120.29
119.31
120.08
119.48
1,681,800
Jun 26, 2026
119.31
120.20
118.49
120.15
119.55
3,536,400
Jun 25, 2026
118.00
120.27
116.90
118.23
117.64
1,938,400
Jun 24, 2026
119.09
119.29
117.11
117.75
117.16
2,132,200
Jun 23, 2026
117.80
118.98
116.57
118.79
118.19
3,460,500
Jun 22, 2026
115.50
117.72
115.43
116.55
115.97
3,990,000
Jun 18, 2026
117.25
117.25
114.47
115.47
114.89
6,380,100
Jun 17, 2026
116.76
117.57
116.20
116.24
115.66
3,504,400
Jun 16, 2026
117.72
118.30
116.48
117.41
116.82
3,578,500
Jun 15, 2026
117.08
118.10
116.66
116.96
116.37
2,439,200
Jun 12, 2026
116.55
118.39
115.66
117.80
117.21
2,576,900
Jun 11, 2026
117.87
118.21
116.27
116.45
115.87
2,645,500
Jun 10, 2026
116.44
117.65
115.82
117.11
116.52
2,407,500
Jun 9, 2026
115.10
116.57
114.42
115.61
115.03
2,787,700
Jun 8, 2026
117.32
117.56
115.11
115.24
114.66
2,676,700
Jun 5, 2026
116.14
118.83
114.69
118.24
117.65
2,090,800
Jun 4, 2026
115.63
116.70
114.82
115.29
114.71
2,330,100
Jun 3, 2026
113.48
116.38
112.75
114.50
113.93
3,931,100
Jun 2, 2026
112.55
113.91
111.93
113.63
113.06
2,617,900
Jun 1, 2026
111.84
113.05
110.54
112.11
111.55
2,281,500
May 29, 2026
112.54
113.80
111.91
112.42
111.86
6,986,400
May 28, 2026
114.39
114.99
112.56
112.63
112.07
3,037,800
May 27, 2026
116.85
117.26
114.37
114.85
114.27
2,474,700
May 26, 2026
117.00
117.77
116.46
116.82
116.23
2,349,500
May 22, 2026
118.31
118.41
117.28
117.86
117.27
2,296,200
May 21, 2026
116.00
118.12
115.81
117.81
117.22
2,851,800
May 20, 2026
0.61
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
117.95
118.66
116.88
117.22
116.63
2,057,900
May 19, 2026
118.74
119.81
117.40
118.41
117.21
1,795,100
May 18, 2026
116.99
118.81
116.30
118.67
117.47
1,956,600
May 15, 2026
117.01
117.60
115.61
116.81
115.63
1,908,500
May 14, 2026
116.00
116.93
115.42
116.39
115.21
1,757,100
May 13, 2026
115.49
116.68
114.12
115.48
114.31
1,632,400
May 12, 2026
115.88
116.68
114.42
116.16
114.98
2,161,700
May 11, 2026
113.75
115.57
113.41
115.48
114.31
2,055,800
May 8, 2026
113.65
114.13
112.86
113.10
111.95
1,509,100
May 7, 2026
113.19
113.75
112.00
113.60
112.45
1,888,100
May 6, 2026
114.50
115.50
113.39
113.40
112.25
2,664,200
May 5, 2026
113.26
114.93
112.63
114.46
113.30
2,422,300
May 4, 2026
112.11
114.04
111.69
113.33
112.18
2,309,600
May 1, 2026
113.85
114.90
112.65
112.88
111.74
2,283,100
Apr 30, 2026
112.27
113.72
109.55
113.67
112.52
4,138,000
Apr 29, 2026
115.94
116.75
115.40
116.21
115.03
2,355,100
Apr 28, 2026
115.90
117.06
115.35
116.29
115.11
1,790,000
Apr 27, 2026
113.78
115.59
113.35
114.68
113.52
1,796,100
Apr 24, 2026
114.47
115.62
113.97
114.62
113.46
1,852,700
Apr 23, 2026
115.21
115.87
114.62
115.12
113.95
1,774,400
Apr 22, 2026
115.79
116.00
114.22
114.75
113.59
1,921,200
Apr 21, 2026
114.83
116.70
114.76
115.97
114.79
2,928,600
Apr 20, 2026
114.31
115.59
113.70
114.67
113.51
1,618,400
Apr 17, 2026
112.96
115.60
112.96
114.52
113.36
4,906,300
Apr 16, 2026
112.70
113.90
112.21
113.71
112.56
1,726,600
Apr 15, 2026
111.81
113.41
111.73
112.98
111.83
2,032,100
Apr 14, 2026
111.42
112.38
110.01
111.94
110.81
1,666,900
Apr 13, 2026
109.68
112.28
109.08
112.14
111.00
1,522,800
Apr 10, 2026
113.08
113.08
110.66
110.70
109.58
1,798,500
Apr 9, 2026
112.50
113.76
111.66
113.07
111.92
2,036,400
Apr 8, 2026
110.00
113.01
109.73
113.00
111.85
2,174,100
Apr 7, 2026
110.17
110.88
109.54
110.52
109.40
1,634,100
Apr 6, 2026
109.95
110.86
109.44
110.26
109.14
1,398,800
Apr 2, 2026
109.50
110.54
109.06
110.48
109.36
1,438,500
Apr 1, 2026
109.73
110.39
108.93
109.64
108.53
1,966,500
Mar 31, 2026
109.24
109.86
107.79
109.71
108.60
2,481,200
Mar 30, 2026
107.10
108.90
106.67
108.17
107.07
2,149,500
Mar 27, 2026
108.73
108.73
106.35
106.41
105.33
2,330,300
Mar 26, 2026
107.28
108.33
107.03
108.21
107.11
2,473,300
Mar 25, 2026
106.78
107.39
106.23
107.21
106.12
1,995,300
Mar 24, 2026
106.22
106.91
105.76
106.20
105.12
3,177,400
Mar 23, 2026
107.79
108.62
106.29
106.65
105.57
3,627,300
Mar 20, 2026
107.59
108.16
106.03
106.22
105.14
6,760,700
Mar 19, 2026
107.95
108.66
106.73
107.17
106.08
3,081,500
Mar 18, 2026
108.57
109.20
107.73
107.92
106.83
2,548,900
Mar 17, 2026
110.03
110.69
108.85
109.52
108.41
1,648,800
Mar 16, 2026
109.42
110.20
109.08
109.11
108.00
1,914,300
Mar 13, 2026
110.33
110.82
108.69
108.71
107.61
1,882,200
Mar 12, 2026
109.00
110.05
108.40
109.63
108.52
2,246,200
Mar 11, 2026
109.93
110.26
109.08
109.33
108.22
2,424,800
Mar 10, 2026
109.93
111.82
109.06
110.30
109.18
2,177,300
Mar 9, 2026
110.09
110.52
108.26
110.18
109.06
2,802,800
Mar 6, 2026
110.29
111.49
108.98
111.29
110.16
2,276,500
Mar 5, 2026
111.41
111.74
110.19
111.04
109.91
2,264,800
Mar 4, 2026
112.09
112.93
111.21
112.48
111.34
1,833,000
Mar 3, 2026
111.89
112.88
110.64
112.43
111.29
2,711,800
Mar 2, 2026
112.49
114.29
112.33
113.35
112.20
2,045,800
Feb 27, 2026
114.35
114.53
112.71
112.93
111.79
3,772,000
Feb 26, 2026
112.95
114.03
112.58
113.97
112.81
1,901,800
Feb 25, 2026
112.59
113.02
110.93
112.44
111.30
1,756,400
Feb 24, 2026
112.16
113.03
111.31
112.46
111.32
1,678,000
Feb 23, 2026
114.26
114.91
112.08
112.35
111.21
2,191,300
Feb 20, 2026
113.62
114.13
112.30
114.03
112.87
1,738,300
Feb 19, 2026
113.51
114.27
112.46
112.76
111.62
2,336,700
Feb 18, 2026
0.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
114.79
115.14
113.11
113.62
112.47
1,978,600
Feb 17, 2026
115.81
116.67
114.74
115.42
113.65
2,021,400
Feb 13, 2026
115.19
116.17
114.50
114.91
113.14
2,524,500
Feb 12, 2026
116.47
118.17
115.75
115.88
114.10
2,568,400
Feb 11, 2026
115.80
116.68
113.23
116.25
114.46
3,059,000
Feb 10, 2026
113.36
116.58
112.50
115.88
114.10
2,002,100
Feb 9, 2026
116.63
117.20
113.08
113.20
111.46
2,346,900
Feb 6, 2026
117.80
118.71
115.47
117.15
115.35
3,058,100
Feb 5, 2026
112.47
119.32
111.78
117.47
115.66
3,604,700
Feb 4, 2026
113.00
114.88
111.37
113.62
111.87
2,662,000
Feb 3, 2026
111.30
113.25
110.36
112.04
110.32
2,292,100
Feb 2, 2026
111.50
112.10
110.28
111.95
110.23
2,327,400
Jan 30, 2026
110.25
111.26
109.66
110.95
109.24
3,669,900
Jan 29, 2026
109.40
110.74
109.23
110.51
108.81
2,490,300
Jan 28, 2026
108.00
109.10
107.25
108.92
107.25
1,637,600
Jan 27, 2026
108.62
109.10
108.01
108.38
106.71
2,300,500
Jan 26, 2026
107.55
109.02
107.54
108.94
107.27
1,533,200
Jan 23, 2026
108.27
108.58
106.32
107.09
105.44
1,859,200
Jan 22, 2026
108.11
108.78
107.47
108.30
106.64
2,068,700
Jan 21, 2026
109.05
109.70
107.28
108.56
106.89
2,493,200
Jan 20, 2026
109.34
110.23
108.88
109.26
107.58
2,398,300
Jan 16, 2026
109.28
109.91
108.99
109.51
107.83
6,139,900
Jan 15, 2026
110.31
110.81
109.48
109.61
107.93
2,138,100
Jan 14, 2026
108.11
110.40
108.11
110.18
108.49
2,173,600
Jan 13, 2026
108.88
109.43
107.36
107.96
106.30
1,942,600
Jan 12, 2026
109.57
110.05
108.59
108.88
107.21
1,486,000
Jan 9, 2026
109.87
110.75
109.23
109.24
107.56
1,721,000
Jan 8, 2026
110.14
111.56
109.98
110.26
108.57
2,004,700
Jan 7, 2026
111.26
111.61
110.11
110.19
108.50
1,339,600
Jan 6, 2026
111.50
112.72
111.01
111.96
110.24
2,211,900
Jan 5, 2026
109.30
112.93
108.59
112.19
110.47
1,961,800
Jan 2, 2026
110.14
110.35
108.96
110.24
108.55
1,659,300
Dec 31, 2025
110.73
111.03
110.22
110.27
108.58
1,434,000
Dec 30, 2025
110.08
110.83
109.33
110.80
109.10
1,153,000
Dec 29, 2025
110.16
110.55
109.30
109.96
108.27
1,550,000
Dec 26, 2025
110.55
110.86
109.66
109.90
108.21
978,800
Dec 24, 2025
110.27
110.96
110.20
110.62
108.92
891,400
Dec 23, 2025
110.22
111.08
109.75
110.72
109.02
1,659,300
Dec 22, 2025
110.24
110.77
109.77
110.05
108.36
2,142,300
Dec 19, 2025
110.29
111.28
108.88
110.36
108.66
6,832,600
Dec 18, 2025
109.93
110.77
109.53
110.46
108.76
3,268,800
Dec 17, 2025
108.98
110.81
108.89
110.50
108.80
3,867,900
Dec 16, 2025
111.00
112.00
109.16
109.49
107.81
3,608,900
Dec 15, 2025
110.97
111.95
110.05
111.50
109.79
4,213,700
Dec 12, 2025
109.38
110.19
109.19
110.05
108.36
2,185,600
Dec 11, 2025
107.70
109.92
107.66
108.85
107.18
2,293,900
Dec 10, 2025
108.04
108.31
107.01
107.19
105.54
2,751,900
Dec 9, 2025
108.61
109.43
107.59
108.02
106.36
2,219,600
Dec 8, 2025
108.52
108.92
107.85
108.06
106.40
2,170,600
Dec 5, 2025
108.94
109.46
108.50
109.28
107.60
2,061,500
Dec 4, 2025
109.04
110.14
109.01
109.24
107.56
2,192,500
Dec 3, 2025
108.83
109.51
108.29
109.04
107.36
1,721,200
Dec 2, 2025
109.59
109.79
108.55
108.83
107.16
1,623,800
Dec 1, 2025
110.31
110.98
109.34
109.55
107.87
2,485,600
Nov 28, 2025
110.47
111.56
110.10
110.31
108.61
1,140,400
Nov 26, 2025
111.46
111.62
110.54
110.55
108.85
1,825,300
Nov 25, 2025
111.12
112.46
110.68
111.63
109.91
2,085,500
Nov 24, 2025
110.89
111.00
109.42
110.38
108.68
6,647,200
Nov 21, 2025
110.99
111.75
110.46
110.98
109.27
2,411,100
Nov 20, 2025
109.86
110.91
109.38
110.55
108.85
2,368,700
Nov 19, 2025
0.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
110.82
111.15
108.31
109.40
107.72
2,596,800
Nov 18, 2025
111.86
112.62
111.56
111.76
109.47
2,253,600
Nov 17, 2025
114.34
114.44
111.95
112.27
109.97
2,633,400
Nov 14, 2025
115.10
115.84
113.31
114.34
112.00
1,925,900
Nov 13, 2025
114.70
115.45
114.28
115.01
112.65
2,911,800
Nov 12, 2025
113.76
114.88
113.71
114.61
112.26
1,825,100
Nov 11, 2025
114.12
115.08
113.04
113.79
111.46
1,985,100
Nov 10, 2025
113.30
114.20
112.39
113.58
111.25
1,784,500
Nov 7, 2025
114.00
114.78
113.30
114.09
111.75
2,337,700
Nov 6, 2025
111.35
113.90
111.03
113.70
111.37
2,769,000
Nov 5, 2025
110.74
113.84
109.15
111.24
108.96
2,965,900
Nov 4, 2025
107.87
108.82
106.87
108.81
106.58
2,365,400
Nov 3, 2025
107.04
108.03
105.48
106.97
104.78
1,852,700
Oct 31, 2025
105.85
107.63
105.75
107.19
104.99
2,608,900
Oct 30, 2025
105.97
107.50
105.78
106.84
104.65
1,503,000
Oct 29, 2025
106.36
106.84
105.43
105.70
103.54
1,668,700
Oct 28, 2025
106.86
107.36
106.18
106.68
104.50
1,589,700
Oct 27, 2025
107.42
107.74
106.77
107.55
105.35
1,715,300
Oct 24, 2025
107.48
107.88
106.71
107.18
104.99
1,673,000
Oct 23, 2025
108.30
108.30
107.02
107.55
105.35
1,513,800
Oct 22, 2025
108.19
108.82
107.07
107.85
105.64
1,824,600
Oct 21, 2025
108.49
109.04
107.69
108.18
105.96
2,172,400
Oct 20, 2025
107.83
109.10
107.55
108.77
106.54
1,108,900
Oct 17, 2025
107.09
108.04
106.96
107.71
105.50
1,501,400
Oct 16, 2025
109.03
109.03
106.46
106.73
104.54
2,025,000
Oct 15, 2025
111.01
112.00
109.39
109.81
107.56
1,548,600
Oct 14, 2025
110.24
111.57
109.89
111.51
109.23
1,788,000
Oct 13, 2025
110.57
111.59
109.69
110.26
108.00
1,961,900
Oct 10, 2025
112.14
112.33
110.64
110.95
108.68
1,480,800
Oct 9, 2025
112.40
113.36
110.75
111.17
108.89
1,622,200
Oct 8, 2025
113.00
113.29
111.74
111.90
109.61
1,756,700
Oct 7, 2025
113.33
113.90
112.55
112.93
110.62
1,719,400
Oct 6, 2025
112.39
113.39
111.37
113.07
110.75
1,607,000
Oct 3, 2025
110.57
112.42
110.06
112.32
110.02
1,621,300
Oct 2, 2025
110.30
111.19
109.66
110.60
108.34
1,704,200
Oct 1, 2025
111.00
111.34
110.17
110.75
108.48
1,708,900
Sep 30, 2025
111.37
111.85
110.60
111.70
109.41
2,523,100
Sep 29, 2025
111.45
111.66
110.70
111.35
109.07
2,286,200
Sep 26, 2025
110.30
111.44
109.94
111.36
109.08
1,878,500
Sep 25, 2025
109.57
110.11
108.62
109.48
107.24
1,913,100
Sep 24, 2025
108.19
109.36
107.91
109.31
107.07
2,134,300
Sep 23, 2025
107.35
109.42
106.85
108.23
106.01
2,539,900
Sep 22, 2025
107.77
108.17
107.23
107.40
105.20
2,673,800
Sep 19, 2025
108.37
108.57
107.80
108.04
105.83
6,940,700
Sep 18, 2025
108.69
109.34
107.98
108.00
105.79
3,167,900
Sep 17, 2025
107.99
109.99
107.10
109.23
106.99
2,354,400
Sep 16, 2025
108.01
108.11
106.96
107.63
105.43
2,874,500
Sep 15, 2025
109.04
109.29
108.20
108.41
106.19
1,836,500
Sep 12, 2025
108.51
109.51
108.12
109.13
106.90
1,800,000
Sep 11, 2025
107.18
108.75
106.93
108.69
106.46
1,927,200
Sep 10, 2025
105.86
107.29
105.66
107.23
105.03
2,093,200
Sep 9, 2025
106.22
106.96
105.48
106.28
104.10
1,833,300
Sep 8, 2025
106.31
106.55
104.66
106.34
104.16
2,971,300
Sep 5, 2025
108.51
108.95
106.30
106.93
104.74
2,547,800
