Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
74.29
+0.95 (1.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.58 | 75.58 | 74.16 | 74.29 | 74.29 | 1.30% | 1,320,473 |
| Dec 4, 2025 | 73.41 | 73.94 | 73.03 | 73.34 | 73.34 | -0.29% | 1,239,205 |
| Dec 3, 2025 | 74.30 | 74.52 | 73.20 | 73.55 | 73.55 | -1.01% | 1,858,466 |
| Dec 2, 2025 | 75.49 | 75.53 | 74.04 | 74.30 | 74.30 | -1.20% | 1,272,174 |
| Dec 1, 2025 | 75.71 | 76.15 | 75.11 | 75.20 | 75.20 | -1.01% | 1,258,320 |
| Nov 28, 2025 | 76.37 | 76.87 | 75.91 | 75.97 | 75.97 | -0.54% | 685,285 |
| Nov 26, 2025 | 76.78 | 77.00 | 76.05 | 76.38 | 76.38 | -0.22% | 1,291,152 |
| Nov 25, 2025 | 76.23 | 77.30 | 75.85 | 76.55 | 76.55 | 1.18% | 1,251,622 |
| Nov 24, 2025 | 75.49 | 75.93 | 74.88 | 75.66 | 75.66 | - | 1,456,055 |
| Nov 21, 2025 | 76.35 | 76.88 | 75.26 | 75.66 | 75.66 | -0.83% | 1,174,279 |
| Nov 20, 2025 | 77.23 | 77.88 | 75.92 | 76.29 | 76.29 | -0.27% | 1,047,089 |
| Nov 19, 2025 | 76.85 | 77.48 | 76.11 | 76.50 | 76.50 | -0.29% | 1,305,350 |
| Nov 18, 2025 | 75.42 | 76.98 | 75.24 | 76.72 | 76.72 | 1.05% | 1,170,884 |
| Nov 17, 2025 | 76.69 | 76.80 | 75.45 | 75.92 | 75.92 | -1.36% | 1,293,983 |
| Nov 14, 2025 | 76.73 | 77.58 | 75.91 | 76.97 | 76.97 | -0.04% | 812,993 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.00 | 77.00 | -0.44% | 1,137,901 |
| Nov 12, 2025 | 76.31 | 77.96 | 76.31 | 77.34 | 77.34 | 1.32% | 863,770 |
| Nov 11, 2025 | 77.30 | 77.80 | 76.27 | 76.33 | 76.33 | -1.29% | 882,886 |
| Nov 10, 2025 | 78.02 | 78.76 | 77.28 | 77.33 | 77.33 | -1.05% | 918,662 |
| Nov 7, 2025 | 76.28 | 78.35 | 75.64 | 78.15 | 78.15 | 1.78% | 1,881,703 |
| Nov 6, 2025 | 76.92 | 77.83 | 76.32 | 76.78 | 76.78 | 0.01% | 1,847,126 |
| Nov 5, 2025 | 78.61 | 78.71 | 76.25 | 76.77 | 76.77 | -1.83% | 2,494,522 |
| Nov 4, 2025 | 74.45 | 78.99 | 74.45 | 78.20 | 78.20 | 7.23% | 3,880,066 |
| Nov 3, 2025 | 72.91 | 73.68 | 72.21 | 72.93 | 72.93 | -0.67% | 2,319,241 |
| Oct 31, 2025 | 73.56 | 73.68 | 72.79 | 73.42 | 73.42 | -0.11% | 1,733,632 |
| Oct 30, 2025 | 74.90 | 75.35 | 73.43 | 73.50 | 73.50 | -1.82% | 2,214,069 |
| Oct 29, 2025 | 74.21 | 75.30 | 74.16 | 74.86 | 74.86 | 0.24% | 1,609,710 |
| Oct 28, 2025 | 75.78 | 75.83 | 74.62 | 74.68 | 74.68 | -1.48% | 1,209,809 |
| Oct 27, 2025 | 76.55 | 76.70 | 75.74 | 75.80 | 75.80 | -0.37% | 879,081 |
| Oct 24, 2025 | 76.13 | 76.70 | 75.89 | 76.08 | 76.08 | -0.43% | 757,265 |
| Oct 23, 2025 | 76.47 | 76.66 | 75.95 | 76.41 | 75.95 | 0.26% | 741,351 |
| Oct 22, 2025 | 76.60 | 77.37 | 75.78 | 76.21 | 75.75 | -0.48% | 1,058,293 |
| Oct 21, 2025 | 75.99 | 76.98 | 75.75 | 76.58 | 76.12 | 1.16% | 963,047 |
| Oct 20, 2025 | 75.75 | 76.12 | 75.31 | 75.70 | 75.24 | 0.32% | 849,150 |
| Oct 17, 2025 | 73.76 | 75.49 | 73.69 | 75.46 | 75.01 | 2.40% | 1,203,672 |
| Oct 16, 2025 | 75.47 | 75.68 | 73.60 | 73.69 | 73.25 | -2.95% | 983,976 |
| Oct 15, 2025 | 76.53 | 77.06 | 75.44 | 75.93 | 75.47 | -0.89% | 834,412 |
| Oct 14, 2025 | 75.04 | 76.62 | 75.04 | 76.61 | 76.15 | 1.52% | 1,093,077 |
| Oct 13, 2025 | 76.32 | 76.66 | 75.08 | 75.46 | 75.01 | -0.51% | 1,043,623 |
| Oct 10, 2025 | 76.96 | 77.55 | 75.70 | 75.85 | 75.39 | -1.20% | 1,410,091 |
| Oct 9, 2025 | 78.87 | 79.20 | 76.39 | 76.77 | 76.31 | -2.35% | 1,624,520 |
| Oct 8, 2025 | 78.76 | 79.03 | 77.95 | 78.62 | 78.15 | 0.46% | 716,908 |
| Oct 7, 2025 | 78.65 | 79.29 | 78.12 | 78.26 | 77.79 | -0.48% | 653,907 |
| Oct 6, 2025 | 79.57 | 79.93 | 78.37 | 78.64 | 78.17 | -0.98% | 726,076 |
| Oct 3, 2025 | 78.91 | 79.74 | 78.60 | 79.42 | 78.94 | 1.04% | 1,149,554 |
| Oct 2, 2025 | 77.87 | 78.78 | 77.68 | 78.60 | 78.13 | 0.43% | 784,385 |
| Oct 1, 2025 | 77.36 | 78.44 | 77.07 | 78.26 | 77.79 | 0.62% | 853,206 |
| Sep 30, 2025 | 77.60 | 77.94 | 76.87 | 77.78 | 77.31 | 0.46% | 1,028,170 |
| Sep 29, 2025 | 78.46 | 78.46 | 77.14 | 77.42 | 76.95 | -1.07% | 838,390 |
| Sep 26, 2025 | 77.31 | 78.43 | 77.31 | 78.26 | 77.79 | 2.03% | 741,735 |
| Sep 25, 2025 | 76.77 | 77.24 | 76.28 | 76.70 | 76.24 | -0.17% | 939,682 |
| Sep 24, 2025 | 76.70 | 77.62 | 76.45 | 76.83 | 76.37 | 0.17% | 1,609,897 |
| Sep 23, 2025 | 75.88 | 77.53 | 75.88 | 76.70 | 76.24 | 1.05% | 1,259,374 |
| Sep 22, 2025 | 75.85 | 76.36 | 75.29 | 75.90 | 75.44 | -0.41% | 1,332,198 |
| Sep 19, 2025 | 76.82 | 77.00 | 75.30 | 76.21 | 75.75 | -0.05% | 4,499,233 |
| Sep 18, 2025 | 75.10 | 76.40 | 74.94 | 76.25 | 75.79 | 1.53% | 1,389,256 |
| Sep 17, 2025 | 74.25 | 75.64 | 74.25 | 75.10 | 74.65 | 1.20% | 1,342,492 |
| Sep 16, 2025 | 75.24 | 75.24 | 73.51 | 74.21 | 73.76 | -0.92% | 1,316,479 |
| Sep 15, 2025 | 75.21 | 76.04 | 74.75 | 74.90 | 74.45 | -0.45% | 1,324,428 |
| Sep 12, 2025 | 75.00 | 75.65 | 74.58 | 75.24 | 74.79 | -0.03% | 1,525,048 |
| Sep 11, 2025 | 73.71 | 75.33 | 73.41 | 75.26 | 74.81 | 2.09% | 1,802,954 |
| Sep 10, 2025 | 73.15 | 73.77 | 72.79 | 73.72 | 73.28 | 0.61% | 1,087,528 |
| Sep 9, 2025 | 73.85 | 74.10 | 72.90 | 73.27 | 72.83 | -0.57% | 1,521,456 |
| Sep 8, 2025 | 73.56 | 74.02 | 72.44 | 73.69 | 73.25 | -0.09% | 2,048,298 |
| Sep 5, 2025 | 73.07 | 73.95 | 72.10 | 73.76 | 73.32 | 0.94% | 2,680,413 |
| Sep 4, 2025 | 73.05 | 73.47 | 72.60 | 73.07 | 72.63 | 0.40% | 1,755,068 |
| Sep 3, 2025 | 70.36 | 73.14 | 70.01 | 72.78 | 72.34 | 3.93% | 3,896,295 |
| Sep 2, 2025 | 69.46 | 70.04 | 68.70 | 70.03 | 69.61 | 0.24% | 1,204,779 |
| Aug 29, 2025 | 69.57 | 70.00 | 69.03 | 69.86 | 69.44 | 0.78% | 956,166 |
| Aug 28, 2025 | 69.83 | 69.83 | 68.95 | 69.32 | 68.90 | -0.32% | 903,977 |
| Aug 27, 2025 | 69.12 | 70.02 | 69.10 | 69.54 | 69.12 | 0.10% | 999,948 |
| Aug 26, 2025 | 69.00 | 69.52 | 68.73 | 69.47 | 69.05 | 0.45% | 1,097,910 |
| Aug 25, 2025 | 69.66 | 70.00 | 69.12 | 69.16 | 68.74 | -1.09% | 839,138 |
| Aug 22, 2025 | 69.99 | 70.60 | 69.56 | 69.92 | 69.50 | 0.84% | 930,865 |
| Aug 21, 2025 | 69.38 | 69.81 | 69.01 | 69.34 | 68.92 | -0.16% | 893,470 |
| Aug 20, 2025 | 69.46 | 69.74 | 69.11 | 69.45 | 69.03 | 0.52% | 1,031,611 |
| Aug 19, 2025 | 68.40 | 69.53 | 68.38 | 69.09 | 68.67 | 0.74% | 782,137 |
| Aug 18, 2025 | 68.43 | 68.88 | 68.28 | 68.58 | 68.17 | -0.35% | 1,342,263 |
| Aug 15, 2025 | 71.02 | 71.19 | 68.71 | 68.82 | 68.41 | -2.92% | 1,370,448 |
| Aug 14, 2025 | 70.91 | 71.13 | 70.46 | 70.89 | 70.46 | -0.17% | 961,611 |
| Aug 13, 2025 | 70.62 | 71.16 | 70.29 | 71.01 | 70.58 | 0.95% | 1,133,415 |
| Aug 12, 2025 | 69.97 | 70.60 | 69.85 | 70.34 | 69.92 | 1.37% | 1,094,426 |
| Aug 11, 2025 | 69.81 | 69.88 | 69.21 | 69.39 | 68.97 | - | 1,361,876 |
| Aug 8, 2025 | 69.08 | 69.69 | 68.28 | 69.39 | 68.97 | 1.23% | 1,637,427 |
| Aug 7, 2025 | 70.52 | 71.00 | 68.37 | 68.55 | 68.14 | -2.75% | 2,181,747 |
| Aug 6, 2025 | 70.44 | 70.99 | 69.90 | 70.49 | 70.07 | 0.69% | 1,106,376 |
| Aug 5, 2025 | 70.00 | 71.00 | 69.56 | 70.01 | 69.59 | 0.09% | 1,572,926 |
| Aug 4, 2025 | 70.01 | 70.52 | 69.48 | 69.95 | 69.53 | 0.32% | 1,659,634 |
| Aug 1, 2025 | 71.00 | 71.46 | 68.79 | 69.73 | 69.31 | -2.90% | 2,993,829 |
| Jul 31, 2025 | 71.26 | 72.43 | 70.57 | 71.81 | 71.38 | 0.98% | 3,345,361 |
| Jul 30, 2025 | 71.03 | 74.47 | 69.09 | 71.11 | 70.68 | -12.18% | 6,831,321 |
| Jul 29, 2025 | 81.15 | 81.67 | 80.50 | 80.97 | 80.48 | 1.11% | 1,551,323 |
| Jul 28, 2025 | 80.65 | 80.66 | 79.97 | 80.08 | 79.60 | -0.84% | 1,182,403 |
| Jul 25, 2025 | 79.80 | 80.87 | 79.79 | 80.76 | 80.27 | 0.94% | 981,820 |
| Jul 24, 2025 | 80.50 | 81.08 | 79.83 | 80.01 | 79.07 | -0.90% | 1,203,793 |
| Jul 23, 2025 | 80.91 | 81.12 | 80.43 | 80.74 | 79.79 | 0.32% | 1,293,517 |
| Jul 22, 2025 | 79.93 | 80.77 | 79.70 | 80.48 | 79.54 | 0.89% | 941,883 |
| Jul 21, 2025 | 81.06 | 81.34 | 79.69 | 79.77 | 78.83 | -1.66% | 996,789 |
| Jul 18, 2025 | 81.01 | 81.59 | 80.78 | 81.12 | 80.17 | 0.14% | 739,647 |
| Jul 17, 2025 | 79.80 | 81.24 | 79.75 | 81.01 | 80.06 | 0.72% | 1,338,779 |