Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
77.82
+0.69 (0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
79.10
+1.28 (1.64%)
After-hours: Apr 28, 2026, 4:15 PM EDT
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.69 | 78.39 | 77.28 | 77.54 | - | 0.53% | 1,195,278 |
| Apr 27, 2026 | 77.28 | 78.06 | 77.12 | 77.13 | 77.13 | -0.45% | 1,310,764 |
| Apr 24, 2026 | 76.92 | 77.49 | 76.68 | 77.48 | 77.48 | -0.36% | 1,211,530 |
| Apr 23, 2026 | 77.38 | 78.55 | 77.06 | 77.76 | 77.30 | 0.56% | 1,722,432 |
| Apr 22, 2026 | 78.78 | 78.78 | 76.47 | 77.33 | 76.87 | -1.85% | 2,572,715 |
| Apr 21, 2026 | 79.47 | 79.48 | 78.54 | 78.79 | 78.32 | -0.56% | 1,588,417 |
| Apr 20, 2026 | 79.41 | 80.20 | 79.13 | 79.23 | 78.76 | -0.50% | 1,126,728 |
| Apr 17, 2026 | 79.01 | 80.55 | 79.01 | 79.63 | 79.16 | 0.82% | 1,125,655 |
| Apr 16, 2026 | 79.24 | 79.79 | 78.36 | 78.98 | 78.51 | 0.10% | 1,200,893 |
| Apr 15, 2026 | 77.35 | 79.43 | 77.24 | 78.90 | 78.43 | 1.77% | 1,113,681 |
| Apr 14, 2026 | 77.03 | 77.92 | 76.86 | 77.53 | 77.07 | 0.43% | 704,680 |
| Apr 13, 2026 | 76.13 | 77.34 | 76.11 | 77.20 | 76.74 | 0.69% | 883,043 |
| Apr 10, 2026 | 76.40 | 76.92 | 75.95 | 76.67 | 76.22 | 0.05% | 846,278 |
| Apr 9, 2026 | 77.11 | 77.64 | 76.48 | 76.63 | 76.18 | -1.19% | 1,166,815 |
| Apr 8, 2026 | 76.62 | 77.64 | 76.54 | 77.55 | 77.09 | 2.42% | 1,343,250 |
| Apr 7, 2026 | 75.60 | 75.92 | 75.10 | 75.72 | 75.27 | -0.16% | 813,616 |
| Apr 6, 2026 | 73.94 | 75.84 | 73.94 | 75.84 | 75.39 | 2.25% | 879,560 |
| Apr 2, 2026 | 73.39 | 74.38 | 72.28 | 74.17 | 73.73 | 0.42% | 1,112,237 |
| Apr 1, 2026 | 73.85 | 74.61 | 72.89 | 73.86 | 73.42 | 1.14% | 1,911,221 |
| Mar 31, 2026 | 74.08 | 74.47 | 72.75 | 73.03 | 72.60 | 0.05% | 1,179,875 |
| Mar 30, 2026 | 73.75 | 73.83 | 71.72 | 72.99 | 72.56 | 0.12% | 1,562,151 |
| Mar 27, 2026 | 74.34 | 74.34 | 72.63 | 72.90 | 72.47 | -2.08% | 1,158,166 |
| Mar 26, 2026 | 74.45 | 75.17 | 74.06 | 74.45 | 74.01 | -0.07% | 1,000,708 |
| Mar 25, 2026 | 74.51 | 75.05 | 73.48 | 74.50 | 74.06 | 0.89% | 835,898 |
| Mar 24, 2026 | 72.95 | 74.13 | 72.82 | 73.84 | 73.40 | 0.81% | 1,321,210 |
| Mar 23, 2026 | 74.06 | 74.56 | 72.84 | 73.25 | 72.82 | 1.01% | 1,177,259 |
| Mar 20, 2026 | 73.50 | 73.78 | 72.08 | 72.52 | 72.09 | -0.59% | 11,804,960 |
| Mar 19, 2026 | 73.95 | 74.22 | 72.59 | 72.95 | 72.52 | -1.74% | 1,931,883 |
| Mar 18, 2026 | 74.40 | 75.09 | 73.54 | 74.24 | 73.80 | -1.26% | 1,895,311 |
| Mar 17, 2026 | 73.79 | 75.66 | 72.49 | 75.19 | 74.75 | 3.23% | 1,867,987 |
| Mar 16, 2026 | 72.47 | 73.20 | 72.02 | 72.84 | 72.41 | 0.94% | 1,472,239 |
| Mar 13, 2026 | 73.36 | 73.36 | 71.99 | 72.16 | 71.73 | -0.73% | 1,298,590 |
| Mar 12, 2026 | 71.55 | 73.17 | 70.78 | 72.69 | 72.26 | 0.25% | 1,762,682 |
| Mar 11, 2026 | 72.42 | 73.74 | 71.58 | 72.51 | 72.08 | -0.37% | 2,353,459 |
| Mar 10, 2026 | 73.36 | 74.04 | 71.62 | 72.78 | 72.35 | -0.22% | 1,672,266 |
| Mar 9, 2026 | 72.35 | 73.07 | 70.63 | 72.94 | 72.51 | -0.79% | 1,856,930 |
| Mar 6, 2026 | 73.20 | 73.65 | 71.68 | 73.52 | 73.09 | -1.04% | 1,759,120 |
| Mar 5, 2026 | 72.87 | 74.49 | 72.33 | 74.29 | 73.85 | 1.23% | 1,473,580 |
| Mar 4, 2026 | 70.58 | 73.42 | 70.03 | 73.39 | 72.96 | 3.86% | 1,766,544 |
| Mar 3, 2026 | 70.81 | 71.34 | 69.02 | 70.66 | 70.24 | -2.01% | 1,461,919 |
| Mar 2, 2026 | 71.50 | 72.69 | 71.23 | 72.11 | 71.68 | 0.53% | 1,654,829 |
| Feb 27, 2026 | 73.51 | 73.51 | 70.93 | 71.73 | 71.31 | -2.83% | 2,051,308 |
| Feb 26, 2026 | 73.41 | 74.23 | 72.51 | 73.82 | 73.38 | 1.85% | 1,311,220 |
| Feb 25, 2026 | 71.84 | 72.66 | 70.68 | 72.48 | 72.05 | 1.17% | 1,461,980 |
| Feb 24, 2026 | 70.82 | 71.98 | 70.49 | 71.64 | 71.22 | 1.13% | 1,604,751 |
| Feb 23, 2026 | 74.02 | 74.54 | 70.65 | 70.84 | 70.42 | -3.82% | 2,130,203 |
| Feb 20, 2026 | 74.04 | 74.50 | 72.64 | 73.65 | 73.21 | 0.24% | 1,535,517 |
| Feb 19, 2026 | 73.09 | 73.95 | 72.78 | 73.47 | 73.04 | 0.29% | 1,174,888 |
| Feb 18, 2026 | 72.87 | 73.36 | 71.74 | 73.26 | 72.83 | 0.48% | 1,159,628 |
| Feb 17, 2026 | 71.55 | 73.03 | 71.48 | 72.91 | 72.48 | 1.77% | 1,222,026 |
| Feb 13, 2026 | 70.28 | 72.49 | 69.96 | 71.64 | 71.22 | 1.16% | 1,483,097 |
| Feb 12, 2026 | 71.41 | 71.80 | 69.80 | 70.82 | 70.40 | -0.83% | 1,707,998 |
| Feb 11, 2026 | 71.76 | 72.07 | 70.45 | 71.41 | 70.99 | -0.46% | 1,989,050 |
| Feb 10, 2026 | 71.69 | 72.67 | 70.73 | 71.74 | 71.32 | 0.06% | 1,491,058 |
| Feb 9, 2026 | 74.34 | 75.71 | 71.55 | 71.70 | 71.28 | -3.84% | 2,330,324 |
| Feb 6, 2026 | 70.94 | 75.63 | 69.94 | 74.56 | 74.12 | -1.45% | 4,505,137 |
| Feb 5, 2026 | 77.11 | 78.42 | 75.54 | 75.66 | 75.21 | -1.70% | 2,786,280 |
| Feb 4, 2026 | 76.91 | 77.64 | 76.45 | 76.97 | 76.51 | 0.54% | 1,475,427 |
| Feb 3, 2026 | 76.42 | 77.20 | 75.82 | 76.56 | 76.11 | 0.12% | 1,196,802 |
| Feb 2, 2026 | 76.05 | 76.69 | 75.72 | 76.47 | 76.02 | 0.66% | 1,242,400 |
| Jan 30, 2026 | 75.37 | 76.28 | 74.75 | 75.97 | 75.52 | -0.42% | 1,824,187 |
| Jan 29, 2026 | 77.04 | 77.20 | 75.83 | 76.29 | 75.38 | - | 1,874,974 |
| Jan 28, 2026 | 75.65 | 76.57 | 75.20 | 76.29 | 75.38 | 0.57% | 1,009,449 |
| Jan 27, 2026 | 76.23 | 76.23 | 75.53 | 75.86 | 74.96 | -0.69% | 915,139 |
| Jan 26, 2026 | 76.25 | 77.18 | 75.77 | 76.39 | 75.48 | 0.38% | 760,653 |
| Jan 23, 2026 | 76.61 | 76.86 | 75.35 | 76.10 | 75.19 | -1.09% | 686,334 |
| Jan 22, 2026 | 76.48 | 76.95 | 75.95 | 76.94 | 76.02 | 0.31% | 889,727 |
| Jan 21, 2026 | 76.17 | 76.84 | 75.66 | 76.70 | 75.79 | 1.62% | 978,394 |
| Jan 20, 2026 | 75.68 | 76.42 | 75.22 | 75.48 | 74.58 | -0.80% | 1,590,911 |
| Jan 16, 2026 | 76.86 | 77.37 | 75.07 | 76.09 | 75.18 | -1.68% | 1,976,024 |
| Jan 15, 2026 | 80.03 | 80.55 | 77.30 | 77.39 | 76.47 | -3.04% | 2,108,551 |
| Jan 14, 2026 | 79.49 | 80.52 | 78.98 | 79.82 | 78.87 | 0.62% | 1,483,205 |
| Jan 13, 2026 | 81.00 | 81.16 | 78.93 | 79.33 | 78.39 | -0.91% | 1,263,581 |
| Jan 12, 2026 | 80.15 | 80.90 | 79.38 | 80.06 | 79.11 | -0.29% | 1,054,982 |
| Jan 9, 2026 | 80.25 | 80.89 | 80.23 | 80.29 | 79.33 | -0.10% | 821,484 |
| Jan 8, 2026 | 78.80 | 80.45 | 78.45 | 80.37 | 79.41 | 2.50% | 1,179,513 |
| Jan 7, 2026 | 79.04 | 79.04 | 77.52 | 78.41 | 77.48 | -0.32% | 1,055,223 |
| Jan 6, 2026 | 78.06 | 78.98 | 77.08 | 78.66 | 77.72 | 0.45% | 1,299,865 |
| Jan 5, 2026 | 76.20 | 79.19 | 75.90 | 78.31 | 77.38 | 1.40% | 1,281,424 |
| Jan 2, 2026 | 77.25 | 77.56 | 76.53 | 77.23 | 76.31 | -0.35% | 1,084,196 |
| Dec 31, 2025 | 78.40 | 78.40 | 77.44 | 77.50 | 76.58 | -1.05% | 774,043 |
| Dec 30, 2025 | 78.61 | 78.72 | 78.05 | 78.32 | 77.39 | -0.32% | 634,870 |
| Dec 29, 2025 | 78.91 | 79.36 | 78.16 | 78.57 | 77.63 | -0.34% | 688,479 |
| Dec 26, 2025 | 79.07 | 79.25 | 78.45 | 78.84 | 77.90 | -0.27% | 466,975 |
| Dec 24, 2025 | 79.28 | 79.43 | 78.82 | 79.05 | 78.11 | -0.43% | 382,142 |
| Dec 23, 2025 | 78.97 | 79.78 | 78.69 | 79.39 | 78.44 | 0.89% | 927,759 |
| Dec 22, 2025 | 79.06 | 79.80 | 78.48 | 78.69 | 77.75 | -0.69% | 999,886 |
| Dec 19, 2025 | 79.45 | 80.21 | 78.69 | 79.24 | 78.30 | -0.28% | 4,892,987 |
| Dec 18, 2025 | 77.75 | 79.57 | 77.08 | 79.46 | 78.51 | 1.99% | 1,789,893 |
| Dec 17, 2025 | 77.48 | 78.29 | 77.09 | 77.91 | 76.98 | 0.50% | 1,353,262 |
| Dec 16, 2025 | 77.42 | 77.66 | 76.77 | 77.52 | 76.60 | 0.53% | 1,290,974 |
| Dec 15, 2025 | 76.04 | 77.75 | 76.04 | 77.11 | 76.19 | -0.01% | 1,804,443 |
| Dec 12, 2025 | 76.72 | 77.19 | 76.18 | 77.12 | 76.20 | 0.81% | 1,399,720 |
| Dec 11, 2025 | 74.48 | 76.98 | 74.20 | 76.50 | 75.59 | 3.02% | 1,826,271 |
| Dec 10, 2025 | 73.52 | 74.46 | 73.01 | 74.26 | 73.38 | 1.20% | 2,458,766 |
| Dec 9, 2025 | 73.12 | 73.96 | 72.69 | 73.38 | 72.51 | 0.77% | 1,823,236 |
| Dec 8, 2025 | 73.68 | 74.20 | 71.72 | 72.82 | 71.95 | -1.98% | 1,829,070 |
| Dec 5, 2025 | 75.58 | 75.58 | 74.16 | 74.29 | 73.41 | 1.30% | 1,320,473 |
| Dec 4, 2025 | 73.41 | 73.94 | 73.03 | 73.34 | 72.47 | -0.29% | 1,243,314 |
| Dec 3, 2025 | 74.30 | 74.52 | 73.20 | 73.55 | 72.67 | -1.01% | 1,893,329 |