Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.51	90.12	88.78	90.12	90.12	1.35%	1,549,800
Jun 25, 2026	88.84	89.75	87.48	88.92	88.92	0.30%	1,077,520
Jun 24, 2026	91.34	91.34	88.55	88.65	88.65	-2.95%	1,332,798
Jun 23, 2026	90.79	91.47	90.25	91.34	91.34	0.84%	1,222,031
Jun 22, 2026	90.33	91.38	90.05	90.58	90.58	0.67%	1,307,259
Jun 18, 2026	91.98	92.57	89.61	89.98	89.98	-1.79%	5,762,399
Jun 17, 2026	91.96	92.72	91.26	91.62	91.62	-0.74%	1,325,696
Jun 16, 2026	92.42	92.89	91.39	92.30	92.30	0.52%	1,350,391
Jun 15, 2026	92.45	93.22	91.54	91.82	91.82	-0.98%	1,253,449
Jun 12, 2026	91.99	92.97	91.57	92.73	92.73	1.11%	1,789,527
Jun 11, 2026	91.35	92.00	90.84	91.71	91.71	1.14%	1,458,042
Jun 10, 2026	88.68	91.36	88.01	90.68	90.68	3.05%	2,084,323
Jun 9, 2026	87.31	88.92	87.11	88.00	88.00	1.13%	1,703,580
Jun 8, 2026	86.34	87.81	86.01	87.02	87.02	0.21%	1,401,402
Jun 5, 2026	85.41	86.88	85.32	86.84	86.84	2.27%	1,156,914
Jun 4, 2026	84.33	85.39	84.24	84.91	84.91	1.68%	883,702
Jun 3, 2026	84.55	84.55	82.61	83.51	83.51	-0.78%	867,907
Jun 2, 2026	83.03	85.06	83.03	84.17	84.17	0.89%	1,038,140
Jun 1, 2026	82.93	84.11	82.56	83.43	83.43	0.24%	1,039,467
May 29, 2026	82.34	84.26	82.34	83.23	83.23	0.95%	1,532,835
May 28, 2026	82.70	83.18	82.23	82.45	82.45	-1.15%	967,107
May 27, 2026	84.10	84.62	83.34	83.41	83.41	-1.20%	1,192,623
May 26, 2026	83.88	84.90	83.32	84.42	84.42	-0.12%	876,737
May 22, 2026	84.78	84.99	84.14	84.52	84.52	0.04%	882,249
May 21, 2026	83.86	85.27	83.02	84.49	84.49	0.79%	1,389,027
May 20, 2026	82.44	84.04	81.87	83.83	83.83	1.95%	1,103,308
May 19, 2026	82.83	83.24	81.72	82.23	82.23	-0.65%	967,383
May 18, 2026	81.72	83.46	81.72	82.77	82.77	1.38%	1,104,158
May 15, 2026	81.03	81.87	80.78	81.64	81.64	0.91%	1,140,745
May 14, 2026	80.43	81.50	80.43	80.90	80.90	0.58%	819,566
May 13, 2026	80.89	81.44	80.10	80.43	80.43	-0.90%	919,396
May 12, 2026	80.06	82.00	80.06	81.16	81.16	-0.43%	988,044
May 11, 2026	81.14	81.86	80.77	81.51	81.51	0.78%	1,410,426
May 8, 2026	80.51	81.58	79.93	80.88	80.88	0.70%	1,161,275
May 7, 2026	80.22	80.71	79.41	80.32	80.32	0.04%	1,335,623
May 6, 2026	80.99	82.21	80.25	80.29	80.29	-0.67%	1,159,673
May 5, 2026	80.65	81.70	80.18	80.83	80.83	0.74%	1,017,731
May 4, 2026	80.43	81.72	80.02	80.24	80.24	-0.74%	949,811
May 1, 2026	80.10	81.41	79.90	80.84	80.84	0.57%	1,473,548
Apr 30, 2026	80.14	81.20	79.83	80.38	80.38	-1.12%	2,101,825
Apr 29, 2026	80.00	81.89	79.29	81.29	81.29	4.46%	2,395,810
Apr 28, 2026	77.69	78.39	77.28	77.82	77.82	0.89%	1,742,299
Apr 27, 2026	77.28	78.06	77.12	77.13	77.13	-0.45%	1,311,726
Apr 24, 2026	76.92	77.49	76.68	77.48	77.48	0.23%	1,224,543
Apr 23, 2026	77.38	78.55	77.06	77.76	77.30	0.56%	1,723,171
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