Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	61.78	62.14	61.78	62.14	62.14	0.13%	-
Feb 19, 2026	61.34	62.06	61.34	62.06	62.06	0.10%	-
Feb 18, 2026	60.80	62.00	60.80	62.00	62.00	0.94%	-
Feb 17, 2026	59.54	61.42	59.54	61.42	61.42	2.78%	-
Feb 16, 2026	61.26	61.26	59.76	59.76	59.76	-0.93%	20
Feb 13, 2026	58.84	60.32	58.84	60.32	60.32	1.28%	-
Feb 12, 2026	59.56	59.56	59.56	59.56	59.56	-0.40%	-
Feb 11, 2026	59.56	59.80	59.56	59.80	59.80	-0.89%	-
Feb 10, 2026	59.42	60.34	59.42	60.34	60.34	0.10%	-
Feb 9, 2026	62.16	62.16	60.28	60.28	60.28	-4.35%	-
Feb 6, 2026	60.18	63.02	60.18	63.02	63.02	-1.53%	-
Feb 5, 2026	64.34	64.34	64.00	64.00	64.00	-1.99%	-
Feb 4, 2026	64.02	65.30	64.02	65.30	65.30	1.37%	-
Feb 3, 2026	63.96	64.42	63.96	64.42	64.42	-0.34%	-
Feb 2, 2026	62.64	64.64	62.64	64.64	64.64	1.25%	-
Jan 30, 2026	62.34	63.84	62.34	63.84	63.84	0.28%	-
Jan 29, 2026	62.80	63.66	62.80	63.66	63.27	0.32%	-
Jan 28, 2026	62.44	63.46	62.44	63.46	63.07	1.12%	-
Jan 27, 2026	63.44	63.44	62.76	62.76	62.37	-2.12%	-
Jan 26, 2026	63.28	64.12	63.28	64.12	63.73	-	-
Jan 23, 2026	64.70	64.70	64.12	64.12	63.73	-1.54%	-
Jan 22, 2026	64.84	65.12	64.84	65.12	64.72	-0.61%	-
Jan 21, 2026	63.60	65.52	63.60	65.52	65.12	2.15%	-
Jan 20, 2026	63.62	64.14	63.62	64.14	63.75	0.16%	-
Jan 19, 2026	64.06	64.06	64.04	64.04	63.65	-2.76%	-
Jan 16, 2026	65.90	65.90	65.86	65.86	65.46	-1.17%	-
Jan 15, 2026	67.66	67.66	66.64	66.64	66.23	-2.49%	-
Jan 14, 2026	67.08	68.34	67.08	68.34	67.92	0.74%	-
Jan 13, 2026	67.74	67.84	67.74	67.84	67.42	-0.82%	-
Jan 12, 2026	67.62	68.40	67.62	68.40	67.98	-0.75%	-
Jan 9, 2026	68.12	68.92	68.12	68.92	68.50	0.44%	-
Jan 8, 2026	66.06	68.62	66.06	68.62	68.20	2.45%	-
Jan 7, 2026	66.42	66.98	66.42	66.98	66.57	-	-
Jan 6, 2026	65.86	66.98	65.86	66.98	66.57	0.39%	-
Jan 5, 2026	65.32	66.72	65.32	66.72	66.31	1.31%	-
Jan 2, 2026	65.12	65.86	65.12	65.86	65.46	-0.09%	-
Dec 30, 2025	65.82	65.92	65.82	65.92	65.52	-1.23%	-
Dec 29, 2025	66.10	66.74	66.10	66.74	66.33	-0.80%	-
Dec 23, 2025	65.92	67.28	65.92	67.28	66.87	0.90%	-
Dec 22, 2025	66.82	66.82	66.68	66.68	66.27	-0.66%	-
Dec 19, 2025	66.78	67.12	66.78	67.12	66.71	-0.56%	-
Dec 18, 2025	65.50	67.50	65.50	67.50	67.09	1.81%	-
Dec 17, 2025	65.34	66.30	65.34	66.30	65.89	0.94%	-
Dec 16, 2025	64.60	65.68	64.60	65.68	65.28	0.21%	-
Dec 15, 2025	65.08	65.54	65.08	65.54	65.14	0.37%	-
Dec 12, 2025	64.48	65.30	64.48	65.30	64.90	0.59%	-
Dec 11, 2025	62.44	64.92	62.44	64.92	64.52	2.43%	-
Dec 10, 2025	62.26	63.38	62.26	63.38	62.99	0.44%	-
Dec 9, 2025	61.74	63.10	61.74	63.10	62.71	1.02%	-
Dec 8, 2025	62.92	62.92	62.46	62.46	62.08	-1.98%	-