Skip to main content
Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.36
+0.02 (0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
23.36
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.2123.4023.2123.33--0.04%29,214
Mar 6, 202623.1823.4023.1423.3423.340.52%255,985
Mar 5, 202623.2123.2523.0823.2223.22-0.21%18,713
Mar 4, 202623.2423.3923.2023.2723.27-0.09%58,989
Mar 3, 202623.3923.3923.1823.2923.29-0.56%10,575
Mar 2, 202623.2323.4423.2323.4223.420.43%14,334
Feb 27, 202623.4023.4623.2623.3223.32-1.93%58,392
Feb 26, 202623.7623.7823.6723.7823.390.25%100,681
Feb 25, 202623.6923.7523.6923.7223.330.21%14,096
Feb 24, 202623.6823.6923.6223.6723.28-0.08%14,625
Feb 23, 202623.6023.7123.6023.6923.30-17,794
Feb 20, 202623.6023.7123.6023.6923.300.04%20,010
Feb 19, 202623.6523.7223.5723.6823.290.04%18,216
Feb 18, 202623.6923.7423.6123.6723.28-0.08%15,054
Feb 17, 202623.5223.6923.4623.6923.300.51%19,980
Feb 13, 202623.4423.5723.4123.5723.180.60%20,388
Feb 12, 202623.3523.5123.3523.4323.050.34%5,885
Feb 11, 202623.3723.4923.3323.3522.97-0.21%10,390
Feb 10, 202623.3723.4723.3723.4023.020.13%4,281
Feb 9, 202623.4223.4523.3723.3722.99-0.09%7,672
Feb 6, 202623.3023.4023.3023.3923.010.26%6,710
Feb 5, 202623.4423.4423.2723.3322.95-0.34%9,203
Feb 4, 202623.4223.5023.3223.4123.03-0.04%6,853
Feb 3, 202623.5423.5823.3823.4223.04-0.51%17,981
Feb 2, 202623.5623.5623.4723.5423.150.17%7,689
Jan 30, 202623.4923.5623.4223.5023.11-0.13%7,168
Jan 29, 202623.5023.5723.4623.5323.14-0.13%5,752
Jan 28, 202623.6623.6823.5223.5623.17-0.30%9,665
Jan 27, 202623.6423.7323.5123.6323.24-0.04%27,202
Jan 26, 202623.6623.7223.5823.6423.25-0.08%18,335
Jan 23, 202623.7623.7623.5623.6623.270.21%9,945
Jan 22, 202623.5523.6923.4923.6123.220.34%11,953
Jan 21, 202623.4323.5823.4023.5323.140.47%23,006
Jan 20, 202623.4123.4723.3023.4223.04-0.80%26,345
Jan 16, 202623.6323.6323.5523.6123.22-0.08%10,943
Jan 15, 202623.5223.6623.5223.6323.240.51%27,452
Jan 14, 202623.4523.5423.3923.5123.120.30%16,563
Jan 13, 202623.3323.5223.3223.4423.050.43%24,505
Jan 12, 202623.3423.3523.1523.3422.96-0.13%18,145
Jan 9, 202623.3223.4023.2823.3722.990.21%8,811
Jan 8, 202623.3623.3823.2523.3222.94-0.34%14,874
Jan 7, 202623.4023.4123.2523.4023.020.26%30,803
Jan 6, 202623.3323.3923.2623.3422.96-0.09%11,491
Jan 5, 202623.4023.5623.3323.3622.980.13%17,436
Jan 2, 202623.2223.3723.1823.3322.950.91%29,478
Dec 31, 202523.0323.1422.9323.1222.740.39%65,207
Dec 30, 202523.0823.1622.9323.0322.65-0.13%44,573
Dec 29, 202523.1123.1523.0223.0622.68-0.04%28,882
Dec 26, 202523.1623.1623.0523.0722.69-0.30%9,484
Dec 24, 202523.0523.1623.0423.1422.760.13%11,360
Dec 23, 202523.1723.1923.0423.1122.73-0.39%20,621
Dec 22, 202523.2023.2623.1323.2022.82-39,255
Dec 19, 202523.2023.2923.1323.2022.82-25,900
Dec 18, 202523.2223.2823.1423.2022.820.22%29,329
Dec 17, 202523.1123.2023.0923.1522.770.09%44,589
Dec 16, 202523.1023.1523.0223.1322.75-0.04%76,947
Dec 15, 202523.1523.2523.0823.1422.760.04%25,032
Dec 12, 202523.1823.2023.0423.1322.75-0.47%19,445
Dec 11, 202523.2223.3523.1223.2422.86-0.09%32,235
Dec 10, 202523.3123.4323.2223.2622.88-0.43%52,750
Dec 9, 202523.3523.5023.3123.3622.98-0.17%17,049
Dec 8, 202523.7523.7923.3723.4023.02-1.35%32,454
Dec 5, 202523.6823.8023.5023.7223.330.30%43,557
Dec 4, 202523.6823.7123.6023.6523.26-0.60%26,103
Dec 3, 202523.4823.8923.4823.7923.400.99%27,953
Dec 2, 202523.5023.6523.4923.5623.17-0.04%34,130
Dec 1, 202523.5523.5723.3523.5723.18-1.13%52,867
Nov 28, 202523.7423.8523.6623.8423.060.12%4,018
Nov 26, 202523.6623.8223.6323.8123.040.55%11,837
Nov 25, 202523.7223.8823.6623.6822.91-0.21%12,898
Nov 24, 202523.8323.9423.6823.7322.96-0.04%18,849
Nov 21, 202523.6623.8323.6623.7422.970.04%6,998
Nov 20, 202523.8723.9123.6623.7322.96-0.54%10,236
Nov 19, 202523.8123.8723.7623.8623.08-0.13%13,257
Nov 18, 202523.7023.8923.7023.8923.110.29%10,267
Nov 17, 202523.7423.9023.7323.8223.05-0.37%12,673
Nov 14, 202523.5623.9123.5623.9123.131.49%20,364
Nov 13, 202523.7823.7823.5323.5622.79-1.01%15,234
Nov 12, 202523.7323.9323.7323.8023.03-0.08%11,807
Nov 11, 202523.7223.8423.7223.8223.040.38%9,577
Nov 10, 202523.6923.7723.6423.7322.960.42%6,487
Nov 7, 202523.5823.6723.5023.6322.860.17%8,303
Nov 6, 202523.7123.7123.5323.5922.82-0.25%16,205
Nov 5, 202523.6223.7323.5023.6522.88-0.08%10,557
Nov 4, 202523.6523.7523.4723.6722.90-0.29%27,245
Nov 3, 202523.7923.8723.6023.7422.970.04%12,701
Oct 31, 202523.8524.2123.6523.7322.96-0.50%26,091
Oct 30, 202524.2024.2023.8223.8523.07-1.57%7,682
Oct 29, 202524.1624.2724.1624.2323.440.29%9,085
Oct 28, 202524.1624.3024.1624.1623.37-0.29%9,311
Oct 27, 202524.1824.3624.1724.2323.44-0.16%8,975
Oct 24, 202524.2224.3824.1024.2723.48-11,551
Oct 23, 202524.1824.3124.1824.2723.480.08%6,772
Oct 22, 202524.3424.3824.1524.2523.46-0.45%8,207
Oct 21, 202524.3024.4924.3024.3623.570.04%9,736
Oct 20, 202524.2024.3824.2024.3523.560.66%6,472
Oct 17, 202524.1324.3323.8624.1923.40-0.37%9,495
Oct 16, 202524.0324.3223.9324.2823.490.78%17,539
Oct 15, 202523.9124.2623.9124.0923.310.59%7,799
Oct 14, 202523.9424.0723.8023.9523.17-0.31%8,034