Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	66.32	68.00	65.92	65.92	65.92	-1.11%	500
Sep 26, 2025	64.88	66.66	64.88	66.66	66.66	1.46%	100
Sep 25, 2025	64.68	65.70	64.68	65.70	65.70	2.27%	100
Sep 24, 2025	64.24	64.24	64.24	64.24	64.24	-0.65%	100
Sep 23, 2025	63.82	64.66	63.82	64.66	64.66	0.31%	100
Sep 22, 2025	63.98	64.46	63.98	64.46	64.46	-0.49%	100
Sep 19, 2025	63.90	64.78	63.90	64.78	64.78	0.40%	100
Sep 18, 2025	63.02	64.52	63.02	64.52	64.52	4.47%	100
Sep 17, 2025	61.76	61.76	61.76	61.76	61.76	-1.09%	100
Sep 16, 2025	62.82	62.82	62.44	62.44	62.44	-1.61%	100
Sep 15, 2025	63.38	63.46	63.38	63.46	63.46	-0.84%	100
Sep 12, 2025	63.36	64.00	63.36	64.00	64.00	0.38%	100
Sep 11, 2025	62.26	63.76	62.26	63.76	63.76	3.31%	100
Sep 10, 2025	61.72	61.72	61.72	61.72	61.72	-1.15%	100
Sep 9, 2025	61.80	62.44	61.80	62.44	62.44	0.22%	100
Sep 8, 2025	62.20	62.30	62.20	62.30	62.30	0.71%	100
Sep 5, 2025	61.86	61.86	61.86	61.86	61.86	-1.06%	100
Sep 4, 2025	61.58	62.52	61.58	62.52	62.52	0.32%	100
Sep 3, 2025	59.18	62.32	59.18	62.32	62.32	4.14%	100
Sep 2, 2025	58.90	59.84	58.90	59.84	59.84	1.46%	100
Sep 1, 2025	58.78	58.98	58.78	58.98	58.98	-0.71%	100
Aug 29, 2025	58.54	59.40	58.54	59.40	59.40	0.47%	100
Aug 28, 2025	59.04	59.12	59.04	59.12	59.12	-1.07%	100
Aug 27, 2025	59.02	59.76	59.02	59.76	59.76	0.57%	100
Aug 26, 2025	58.62	59.42	58.62	59.42	59.42	-0.27%	100
Aug 25, 2025	58.94	59.58	58.94	59.58	59.58	0.24%	100
Aug 22, 2025	59.06	59.44	59.06	59.44	59.44	-0.10%	100
Aug 21, 2025	58.82	59.50	58.82	59.50	59.50	-0.27%	100
Aug 20, 2025	58.46	59.66	58.46	59.66	59.66	0.67%	100
Aug 19, 2025	57.98	59.26	57.98	59.26	59.26	2.03%	100
Aug 18, 2025	58.08	58.08	58.08	58.08	58.08	-1.09%	100
Aug 15, 2025	60.44	60.44	58.72	58.72	58.72	-3.42%	100
Aug 14, 2025	59.82	60.80	59.82	60.80	60.80	0.50%	100
Aug 13, 2025	59.42	60.50	59.42	60.50	60.50	0.63%	100
Aug 12, 2025	59.00	60.12	59.00	60.12	60.12	0.30%	100
Aug 11, 2025	58.78	59.94	58.78	59.94	59.94	0.71%	100
Aug 8, 2025	58.12	59.52	58.12	59.52	59.52	1.43%	100
Aug 7, 2025	59.62	59.62	58.68	58.68	58.68	-2.78%	100
Aug 6, 2025	59.94	60.36	59.94	60.36	60.36	-0.59%	100
Aug 5, 2025	59.86	60.72	59.86	60.72	60.72	0.50%	100
Aug 4, 2025	59.68	60.42	59.68	60.42	60.42	-2.30%	100
Aug 1, 2025	61.84	61.84	61.84	61.84	61.84	-1.43%	100
Jul 31, 2025	61.56	62.74	61.56	62.74	62.74	0.29%	100
Jul 30, 2025	66.30	66.30	62.56	62.56	62.56	-10.42%	100
Jul 29, 2025	68.40	70.18	68.40	69.84	69.84	1.07%	100
Jul 28, 2025	68.20	69.10	68.20	69.10	69.10	0.73%	-
Jul 25, 2025	66.98	68.60	66.98	68.60	68.60	1.15%	-
Jul 24, 2025	67.50	67.82	67.50	67.82	67.42	-0.93%	-
Jul 23, 2025	67.94	68.46	67.94	68.46	68.05	-0.12%	-
Jul 22, 2025	67.38	68.54	67.34	68.54	68.13	0.38%	-