Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
72.94
-0.58 (-0.79%)
At close: Mar 9, 2026, 4:00 PM EDT
72.94
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.35 | 73.07 | 70.63 | 72.94 | 72.94 | -0.79% | 1,856,185 |
| Mar 6, 2026 | 73.20 | 73.65 | 71.68 | 73.52 | 73.52 | -1.04% | 1,758,942 |
| Mar 5, 2026 | 72.87 | 74.49 | 72.33 | 74.29 | 74.29 | 1.23% | 1,473,580 |
| Mar 4, 2026 | 70.58 | 73.42 | 70.03 | 73.39 | 73.39 | 3.86% | 1,703,136 |
| Mar 3, 2026 | 70.81 | 71.34 | 69.02 | 70.66 | 70.66 | -2.01% | 1,441,593 |
| Mar 2, 2026 | 71.50 | 72.69 | 71.23 | 72.11 | 72.11 | 0.53% | 1,648,431 |
| Feb 27, 2026 | 73.51 | 73.51 | 70.93 | 71.73 | 71.73 | -2.83% | 2,040,103 |
| Feb 26, 2026 | 73.41 | 74.23 | 72.51 | 73.82 | 73.82 | 1.85% | 1,288,482 |
| Feb 25, 2026 | 71.84 | 72.66 | 70.68 | 72.48 | 72.48 | 1.17% | 1,453,425 |
| Feb 24, 2026 | 70.82 | 71.98 | 70.49 | 71.64 | 71.64 | 1.13% | 1,572,182 |
| Feb 23, 2026 | 74.02 | 74.54 | 70.65 | 70.84 | 70.84 | -3.82% | 2,130,040 |
| Feb 20, 2026 | 74.04 | 74.50 | 72.64 | 73.65 | 73.65 | 0.24% | 1,535,517 |
| Feb 19, 2026 | 73.09 | 73.95 | 72.78 | 73.47 | 73.47 | 0.29% | 1,152,998 |
| Feb 18, 2026 | 72.87 | 73.36 | 71.74 | 73.26 | 73.26 | 0.48% | 1,159,628 |
| Feb 17, 2026 | 71.55 | 73.03 | 71.48 | 72.91 | 72.91 | 1.77% | 1,222,026 |
| Feb 13, 2026 | 70.28 | 72.49 | 69.96 | 71.64 | 71.64 | 1.16% | 1,483,097 |
| Feb 12, 2026 | 71.41 | 71.80 | 69.80 | 70.82 | 70.82 | -0.83% | 1,680,324 |
| Feb 11, 2026 | 71.76 | 72.07 | 70.45 | 71.41 | 71.41 | -0.46% | 1,693,530 |
| Feb 10, 2026 | 71.69 | 72.67 | 70.73 | 71.74 | 71.74 | 0.06% | 1,491,045 |
| Feb 9, 2026 | 74.34 | 75.71 | 71.55 | 71.70 | 71.70 | -3.84% | 2,330,182 |
| Feb 6, 2026 | 70.94 | 75.63 | 69.94 | 74.56 | 74.56 | -1.45% | 4,505,116 |
| Feb 5, 2026 | 77.11 | 78.42 | 75.54 | 75.66 | 75.66 | -1.70% | 2,777,082 |
| Feb 4, 2026 | 76.91 | 77.64 | 76.45 | 76.97 | 76.97 | 0.54% | 1,475,368 |
| Feb 3, 2026 | 76.42 | 77.20 | 75.82 | 76.56 | 76.56 | 0.12% | 1,196,802 |
| Feb 2, 2026 | 76.05 | 76.69 | 75.72 | 76.47 | 76.47 | 0.66% | 1,242,200 |
| Jan 30, 2026 | 75.37 | 76.28 | 74.75 | 75.97 | 75.97 | -0.42% | 1,700,686 |
| Jan 29, 2026 | 77.04 | 77.20 | 75.83 | 76.29 | 75.83 | - | 1,874,974 |
| Jan 28, 2026 | 75.65 | 76.57 | 75.20 | 76.29 | 75.83 | 0.57% | 1,009,449 |
| Jan 27, 2026 | 76.23 | 76.23 | 75.53 | 75.86 | 75.40 | -0.69% | 915,139 |
| Jan 26, 2026 | 76.25 | 77.18 | 75.77 | 76.39 | 75.93 | 0.38% | 760,653 |
| Jan 23, 2026 | 76.61 | 76.86 | 75.35 | 76.10 | 75.64 | -1.09% | 686,334 |
| Jan 22, 2026 | 76.48 | 76.95 | 75.95 | 76.94 | 76.48 | 0.31% | 889,727 |
| Jan 21, 2026 | 76.17 | 76.84 | 75.66 | 76.70 | 76.24 | 1.62% | 978,394 |
| Jan 20, 2026 | 75.68 | 76.42 | 75.22 | 75.48 | 75.02 | -0.80% | 1,590,911 |
| Jan 16, 2026 | 76.86 | 77.37 | 75.07 | 76.09 | 75.63 | -1.68% | 1,976,024 |
| Jan 15, 2026 | 80.03 | 80.55 | 77.30 | 77.39 | 76.92 | -3.04% | 2,108,551 |
| Jan 14, 2026 | 79.49 | 80.52 | 78.98 | 79.82 | 79.34 | 0.62% | 1,483,205 |
| Jan 13, 2026 | 81.00 | 81.16 | 78.93 | 79.33 | 78.85 | -0.91% | 1,263,581 |
| Jan 12, 2026 | 80.15 | 80.90 | 79.38 | 80.06 | 79.58 | -0.29% | 1,054,982 |
| Jan 9, 2026 | 80.25 | 80.89 | 80.23 | 80.29 | 79.81 | -0.10% | 821,484 |
| Jan 8, 2026 | 78.80 | 80.45 | 78.45 | 80.37 | 79.89 | 2.50% | 1,179,513 |
| Jan 7, 2026 | 79.04 | 79.04 | 77.52 | 78.41 | 77.94 | -0.32% | 1,055,223 |
| Jan 6, 2026 | 78.06 | 78.98 | 77.08 | 78.66 | 78.19 | 0.45% | 1,299,865 |
| Jan 5, 2026 | 76.20 | 79.19 | 75.90 | 78.31 | 77.84 | 1.40% | 1,281,424 |
| Jan 2, 2026 | 77.25 | 77.56 | 76.53 | 77.23 | 76.76 | -0.35% | 1,084,196 |
| Dec 31, 2025 | 78.40 | 78.40 | 77.44 | 77.50 | 77.03 | -1.05% | 774,043 |
| Dec 30, 2025 | 78.61 | 78.72 | 78.05 | 78.32 | 77.85 | -0.32% | 634,870 |
| Dec 29, 2025 | 78.91 | 79.36 | 78.16 | 78.57 | 78.10 | -0.34% | 688,479 |
| Dec 26, 2025 | 79.07 | 79.25 | 78.45 | 78.84 | 78.36 | -0.27% | 466,975 |
| Dec 24, 2025 | 79.28 | 79.43 | 78.82 | 79.05 | 78.57 | -0.43% | 382,142 |
| Dec 23, 2025 | 78.97 | 79.78 | 78.69 | 79.39 | 78.91 | 0.89% | 927,759 |
| Dec 22, 2025 | 79.06 | 79.80 | 78.48 | 78.69 | 78.22 | -0.69% | 999,886 |
| Dec 19, 2025 | 79.45 | 80.21 | 78.69 | 79.24 | 78.76 | -0.28% | 4,892,987 |
| Dec 18, 2025 | 77.75 | 79.57 | 77.08 | 79.46 | 78.98 | 1.99% | 1,789,893 |
| Dec 17, 2025 | 77.48 | 78.29 | 77.09 | 77.91 | 77.44 | 0.50% | 1,353,262 |
| Dec 16, 2025 | 77.42 | 77.66 | 76.77 | 77.52 | 77.05 | 0.53% | 1,290,974 |
| Dec 15, 2025 | 76.04 | 77.75 | 76.04 | 77.11 | 76.65 | -0.01% | 1,804,443 |
| Dec 12, 2025 | 76.72 | 77.19 | 76.18 | 77.12 | 76.65 | 0.81% | 1,399,720 |
| Dec 11, 2025 | 74.48 | 76.98 | 74.20 | 76.50 | 76.04 | 3.02% | 1,826,271 |
| Dec 10, 2025 | 73.52 | 74.46 | 73.01 | 74.26 | 73.81 | 1.20% | 2,458,766 |
| Dec 9, 2025 | 73.12 | 73.96 | 72.69 | 73.38 | 72.94 | 0.77% | 1,823,236 |
| Dec 8, 2025 | 73.68 | 74.20 | 71.72 | 72.82 | 72.38 | -1.98% | 1,829,070 |
| Dec 5, 2025 | 75.58 | 75.58 | 74.16 | 74.29 | 73.84 | 1.30% | 1,320,473 |
| Dec 4, 2025 | 73.41 | 73.94 | 73.03 | 73.34 | 72.90 | -0.29% | 1,243,314 |
| Dec 3, 2025 | 74.30 | 74.52 | 73.20 | 73.55 | 73.11 | -1.01% | 1,893,329 |
| Dec 2, 2025 | 75.49 | 75.53 | 74.04 | 74.30 | 73.85 | -1.20% | 1,272,174 |
| Dec 1, 2025 | 75.71 | 76.15 | 75.11 | 75.20 | 74.75 | -1.01% | 1,258,320 |
| Nov 28, 2025 | 76.37 | 76.87 | 75.91 | 75.97 | 75.51 | -0.54% | 685,285 |
| Nov 26, 2025 | 76.78 | 77.00 | 76.05 | 76.38 | 75.92 | -0.22% | 1,291,152 |
| Nov 25, 2025 | 76.23 | 77.30 | 75.85 | 76.55 | 76.09 | 1.18% | 1,251,622 |
| Nov 24, 2025 | 75.49 | 75.93 | 74.88 | 75.66 | 75.20 | - | 1,465,123 |
| Nov 21, 2025 | 76.35 | 76.88 | 75.26 | 75.66 | 75.20 | -0.83% | 1,174,279 |
| Nov 20, 2025 | 77.23 | 77.88 | 75.92 | 76.29 | 75.83 | -0.27% | 1,047,089 |
| Nov 19, 2025 | 76.85 | 77.48 | 76.11 | 76.50 | 76.04 | -0.29% | 1,305,350 |
| Nov 18, 2025 | 75.42 | 76.98 | 75.24 | 76.72 | 76.26 | 1.05% | 1,170,884 |
| Nov 17, 2025 | 76.69 | 76.80 | 75.45 | 75.92 | 75.46 | -1.36% | 1,293,983 |
| Nov 14, 2025 | 76.73 | 77.58 | 75.91 | 76.97 | 76.51 | -0.04% | 812,993 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.00 | 76.54 | -0.44% | 1,137,901 |
| Nov 12, 2025 | 76.31 | 77.96 | 76.31 | 77.34 | 76.87 | 1.32% | 863,770 |
| Nov 11, 2025 | 77.30 | 77.80 | 76.27 | 76.33 | 75.87 | -1.29% | 882,886 |
| Nov 10, 2025 | 78.02 | 78.76 | 77.28 | 77.33 | 76.86 | -1.05% | 918,662 |
| Nov 7, 2025 | 76.28 | 78.35 | 75.64 | 78.15 | 77.68 | 1.78% | 1,881,703 |
| Nov 6, 2025 | 76.92 | 77.83 | 76.32 | 76.78 | 76.32 | 0.01% | 1,847,126 |
| Nov 5, 2025 | 78.61 | 78.71 | 76.25 | 76.77 | 76.31 | -1.83% | 2,494,522 |
| Nov 4, 2025 | 74.45 | 78.99 | 74.45 | 78.20 | 77.73 | 7.23% | 3,880,066 |
| Nov 3, 2025 | 72.91 | 73.68 | 72.21 | 72.93 | 72.49 | -0.67% | 2,319,241 |
| Oct 31, 2025 | 73.56 | 73.68 | 72.79 | 73.42 | 72.98 | -0.11% | 1,733,632 |
| Oct 30, 2025 | 74.90 | 75.35 | 73.43 | 73.50 | 73.06 | -1.82% | 2,214,069 |
| Oct 29, 2025 | 74.21 | 75.30 | 74.16 | 74.86 | 74.41 | 0.24% | 1,609,710 |
| Oct 28, 2025 | 75.78 | 75.83 | 74.62 | 74.68 | 74.23 | -1.48% | 1,209,809 |
| Oct 27, 2025 | 76.55 | 76.70 | 75.74 | 75.80 | 75.34 | -0.37% | 879,081 |
| Oct 24, 2025 | 76.13 | 76.70 | 75.89 | 76.08 | 75.62 | -0.43% | 757,265 |
| Oct 23, 2025 | 76.47 | 76.66 | 75.95 | 76.41 | 75.49 | 0.26% | 741,351 |
| Oct 22, 2025 | 76.60 | 77.37 | 75.78 | 76.21 | 75.29 | -0.48% | 1,058,293 |
| Oct 21, 2025 | 75.99 | 76.98 | 75.75 | 76.58 | 75.66 | 1.16% | 963,047 |
| Oct 20, 2025 | 75.75 | 76.12 | 75.31 | 75.70 | 74.79 | 0.32% | 849,150 |
| Oct 17, 2025 | 73.76 | 75.49 | 73.69 | 75.46 | 74.55 | 2.40% | 1,203,672 |
| Oct 16, 2025 | 75.47 | 75.68 | 73.60 | 73.69 | 72.80 | -2.95% | 983,976 |
| Oct 15, 2025 | 76.53 | 77.06 | 75.44 | 75.93 | 75.02 | -0.89% | 834,412 |
| Oct 14, 2025 | 75.04 | 76.62 | 75.04 | 76.61 | 75.69 | 1.52% | 1,093,077 |