Skip to main content
Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.72
+0.07 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
23.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6823.8023.5023.7223.720.30%43,557
Dec 4, 202523.6823.7123.6023.6523.65-0.60%26,103
Dec 3, 202523.4823.8923.4823.7923.790.99%27,953
Dec 2, 202523.5023.6523.4923.5623.56-0.04%34,130
Dec 1, 202523.5523.5723.3523.5723.57-1.13%52,867
Nov 28, 202523.7423.8523.6623.8423.450.12%4,018
Nov 26, 202523.6623.8223.6323.8123.420.55%11,837
Nov 25, 202523.7223.8823.6623.6823.29-0.21%12,898
Nov 24, 202523.8323.9423.6823.7323.34-0.04%18,849
Nov 21, 202523.6623.8323.6623.7423.350.04%6,998
Nov 20, 202523.8723.9123.6623.7323.34-0.54%10,236
Nov 19, 202523.8123.8723.7623.8623.47-0.13%13,257
Nov 18, 202523.7023.8923.7023.8923.500.29%10,267
Nov 17, 202523.7423.9023.7323.8223.43-0.37%12,673
Nov 14, 202523.5623.9123.5623.9123.521.49%20,364
Nov 13, 202523.7823.7823.5323.5623.17-1.01%15,234
Nov 12, 202523.7323.9323.7323.8023.41-0.08%11,807
Nov 11, 202523.7223.8423.7223.8223.430.38%9,577
Nov 10, 202523.6923.7723.6423.7323.340.42%6,487
Nov 7, 202523.5823.6723.5023.6323.240.17%8,303
Nov 6, 202523.7123.7123.5323.5923.20-0.25%16,205
Nov 5, 202523.6223.7323.5023.6523.26-0.08%10,557
Nov 4, 202523.6523.7523.4723.6723.28-0.29%27,245
Nov 3, 202523.7923.8723.6023.7423.350.04%12,701
Oct 31, 202523.8524.2123.6523.7323.34-0.50%26,091
Oct 30, 202524.2024.2023.8223.8523.46-1.57%7,682
Oct 29, 202524.1624.2724.1624.2323.830.29%9,085
Oct 28, 202524.1624.3024.1624.1623.76-0.29%9,311
Oct 27, 202524.1824.3624.1724.2323.83-0.16%8,975
Oct 24, 202524.2224.3824.1024.2723.87-11,551
Oct 23, 202524.1824.3124.1824.2723.870.08%6,772
Oct 22, 202524.3424.3824.1524.2523.85-0.45%8,207
Oct 21, 202524.3024.4924.3024.3623.960.04%9,736
Oct 20, 202524.2024.3824.2024.3523.950.66%6,472
Oct 17, 202524.1324.3323.8624.1923.79-0.37%9,495
Oct 16, 202524.0324.3223.9324.2823.880.78%17,539
Oct 15, 202523.9124.2623.9124.0923.700.59%7,799
Oct 14, 202523.9424.0723.8023.9523.56-0.31%8,034
Oct 13, 202524.0024.0623.8524.0323.630.06%5,412
Oct 10, 202524.0724.1823.8724.0123.62-0.17%13,591
Oct 9, 202524.2124.3224.0524.0523.66-0.82%7,289
Oct 8, 202524.2024.4024.1824.2523.850.04%19,356
Oct 7, 202524.3824.3824.1624.2423.84-0.41%13,629
Oct 6, 202524.2824.3424.1024.3423.94-9,667
Oct 3, 202524.1724.4324.1724.3423.940.33%6,920
Oct 2, 202524.3124.3524.1224.2623.86-0.37%5,548
Oct 1, 202524.1124.4024.1124.3523.951.16%10,420
Sep 30, 202524.2624.5924.0424.0723.68-0.82%31,681
Sep 29, 202524.2724.4324.2324.2723.87-0.25%5,827
Sep 26, 202524.3124.5024.2224.3323.93-0.04%4,911
Sep 25, 202524.3524.5024.2624.3423.94-0.49%7,270
Sep 24, 202524.5824.6024.4024.4624.06-0.37%16,745
Sep 23, 202524.4524.5724.4224.5524.150.20%5,268
Sep 22, 202524.4524.5624.4524.5024.100.20%5,845
Sep 19, 202524.6324.6324.4224.4524.05-0.45%12,924
Sep 18, 202524.5824.6324.4324.5624.16-0.12%9,632
Sep 17, 202524.5724.7024.5524.5924.19-12,681
Sep 16, 202524.5524.6124.4424.5924.190.20%15,208
Sep 15, 202524.5324.5524.4224.5424.140.29%7,770
Sep 12, 202524.4124.4924.1724.4724.070.45%6,549
Sep 11, 202524.2824.4324.1924.3623.960.33%10,047
Sep 10, 202524.1924.3424.0924.2823.88-5,746
Sep 9, 202524.2324.3824.1324.2823.88-0.45%9,050
Sep 8, 202524.1624.3924.1624.3923.990.95%8,435
Sep 5, 202523.9124.1623.9124.1623.761.47%26,760
Sep 4, 202523.6023.8623.6023.8123.420.68%12,022
Sep 3, 202523.5523.7223.5323.6523.260.51%7,882
Sep 2, 202523.6523.6523.4323.5323.14-0.08%10,907
Aug 29, 202523.8923.8923.3723.5523.16-2.44%36,265
Aug 28, 202524.1924.1924.1024.1423.74-0.13%3,770
Aug 27, 202524.1724.2024.0924.1723.77-3,738
Aug 26, 202524.1324.2624.1324.1723.77-0.04%5,436
Aug 25, 202524.2524.3124.0424.1823.78-0.04%16,671
Aug 22, 202524.0524.2324.0024.1923.790.92%14,245
Aug 21, 202524.0224.0623.9023.9723.580.08%7,667
Aug 20, 202523.9424.0523.9423.9523.56-0.21%5,627
Aug 19, 202523.8324.0523.8324.0023.610.71%17,101
Aug 18, 202523.7923.8723.7523.8323.440.20%8,355
Aug 15, 202523.7423.8723.7423.7823.390.18%18,343
Aug 14, 202523.7723.7823.6623.7423.35-0.29%13,775
Aug 13, 202523.7623.8323.6523.8123.420.51%14,399
Aug 12, 202523.5723.7923.5623.6923.300.17%21,766
Aug 11, 202523.7223.7223.5623.6523.260.04%10,090
Aug 8, 202523.5023.6423.5023.6423.250.72%11,053
Aug 7, 202523.6423.6923.4423.4723.09-0.51%17,070
Aug 6, 202523.6723.7923.5523.5923.20-0.63%11,911
Aug 5, 202523.8323.8323.6323.7423.35-0.71%11,813
Aug 4, 202523.4323.9123.4323.9123.522.14%24,462
Aug 1, 202523.3223.5423.3223.4123.03-0.21%7,613
Jul 31, 202523.3023.5223.3023.4623.080.51%28,597
Jul 30, 202523.3423.4823.2523.3422.96-0.60%30,430
Jul 29, 202523.2523.5023.2523.4823.100.69%17,575
Jul 28, 202523.3923.4623.2323.3222.94-0.30%15,290
Jul 25, 202523.4523.5023.3023.3923.01-0.13%22,583
Jul 24, 202523.3023.4823.2523.4223.040.52%27,030
Jul 23, 202523.2523.3923.2023.3022.92-29,390
Jul 22, 202523.2223.3923.1023.3022.920.60%33,812
Jul 21, 202523.2123.2623.0923.1622.780.26%21,363
Jul 18, 202523.2223.2723.0823.1022.72-0.22%9,687
Jul 17, 202523.1123.1722.8423.1522.770.17%41,457