Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
78.57
-0.27 (-0.34%)
Dec 29, 2025, 4:00 PM EST - Market closed
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 78.91 | 79.36 | 78.16 | 78.57 | 78.57 | -0.34% | 688,462 |
| Dec 26, 2025 | 79.07 | 79.25 | 78.45 | 78.84 | 78.84 | -0.27% | 466,975 |
| Dec 24, 2025 | 79.28 | 79.43 | 78.82 | 79.05 | 79.05 | -0.43% | 382,139 |
| Dec 23, 2025 | 78.97 | 79.78 | 78.69 | 79.39 | 79.39 | 0.89% | 927,759 |
| Dec 22, 2025 | 79.06 | 79.80 | 78.48 | 78.69 | 78.69 | -0.69% | 999,621 |
| Dec 19, 2025 | 79.45 | 80.21 | 78.69 | 79.24 | 79.24 | -0.28% | 4,892,987 |
| Dec 18, 2025 | 77.75 | 79.57 | 77.08 | 79.46 | 79.46 | 1.99% | 1,789,893 |
| Dec 17, 2025 | 77.48 | 78.29 | 77.09 | 77.91 | 77.91 | 0.50% | 1,353,262 |
| Dec 16, 2025 | 77.42 | 77.66 | 76.77 | 77.52 | 77.52 | 0.53% | 1,290,974 |
| Dec 15, 2025 | 76.04 | 77.75 | 76.04 | 77.11 | 77.11 | -0.01% | 1,804,443 |
| Dec 12, 2025 | 76.72 | 77.19 | 76.18 | 77.12 | 77.12 | 0.81% | 1,399,720 |
| Dec 11, 2025 | 74.48 | 76.98 | 74.20 | 76.50 | 76.50 | 3.02% | 1,826,271 |
| Dec 10, 2025 | 73.52 | 74.46 | 73.01 | 74.26 | 74.26 | 1.20% | 2,458,766 |
| Dec 9, 2025 | 73.12 | 73.96 | 72.69 | 73.38 | 73.38 | 0.77% | 1,823,236 |
| Dec 8, 2025 | 73.68 | 74.20 | 71.72 | 72.82 | 72.82 | -1.98% | 1,829,070 |
| Dec 5, 2025 | 75.58 | 75.58 | 74.16 | 74.29 | 74.29 | 1.30% | 1,320,473 |
| Dec 4, 2025 | 73.41 | 73.94 | 73.03 | 73.34 | 73.34 | -0.29% | 1,243,314 |
| Dec 3, 2025 | 74.30 | 74.52 | 73.20 | 73.55 | 73.55 | -1.01% | 1,893,329 |
| Dec 2, 2025 | 75.49 | 75.53 | 74.04 | 74.30 | 74.30 | -1.20% | 1,272,174 |
| Dec 1, 2025 | 75.71 | 76.15 | 75.11 | 75.20 | 75.20 | -1.01% | 1,258,320 |
| Nov 28, 2025 | 76.37 | 76.87 | 75.91 | 75.97 | 75.97 | -0.54% | 685,285 |
| Nov 26, 2025 | 76.78 | 77.00 | 76.05 | 76.38 | 76.38 | -0.22% | 1,291,152 |
| Nov 25, 2025 | 76.23 | 77.30 | 75.85 | 76.55 | 76.55 | 1.18% | 1,251,622 |
| Nov 24, 2025 | 75.49 | 75.93 | 74.88 | 75.66 | 75.66 | - | 1,465,123 |
| Nov 21, 2025 | 76.35 | 76.88 | 75.26 | 75.66 | 75.66 | -0.83% | 1,174,279 |
| Nov 20, 2025 | 77.23 | 77.88 | 75.92 | 76.29 | 76.29 | -0.27% | 1,047,089 |
| Nov 19, 2025 | 76.85 | 77.48 | 76.11 | 76.50 | 76.50 | -0.29% | 1,305,350 |
| Nov 18, 2025 | 75.42 | 76.98 | 75.24 | 76.72 | 76.72 | 1.05% | 1,170,884 |
| Nov 17, 2025 | 76.69 | 76.80 | 75.45 | 75.92 | 75.92 | -1.36% | 1,293,983 |
| Nov 14, 2025 | 76.73 | 77.58 | 75.91 | 76.97 | 76.97 | -0.04% | 812,993 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.00 | 77.00 | -0.44% | 1,137,901 |
| Nov 12, 2025 | 76.31 | 77.96 | 76.31 | 77.34 | 77.34 | 1.32% | 863,770 |
| Nov 11, 2025 | 77.30 | 77.80 | 76.27 | 76.33 | 76.33 | -1.29% | 882,886 |
| Nov 10, 2025 | 78.02 | 78.76 | 77.28 | 77.33 | 77.33 | -1.05% | 918,662 |
| Nov 7, 2025 | 76.28 | 78.35 | 75.64 | 78.15 | 78.15 | 1.78% | 1,881,703 |
| Nov 6, 2025 | 76.92 | 77.83 | 76.32 | 76.78 | 76.78 | 0.01% | 1,847,126 |
| Nov 5, 2025 | 78.61 | 78.71 | 76.25 | 76.77 | 76.77 | -1.83% | 2,494,522 |
| Nov 4, 2025 | 74.45 | 78.99 | 74.45 | 78.20 | 78.20 | 7.23% | 3,880,066 |
| Nov 3, 2025 | 72.91 | 73.68 | 72.21 | 72.93 | 72.93 | -0.67% | 2,319,241 |
| Oct 31, 2025 | 73.56 | 73.68 | 72.79 | 73.42 | 73.42 | -0.11% | 1,733,632 |
| Oct 30, 2025 | 74.90 | 75.35 | 73.43 | 73.50 | 73.50 | -1.82% | 2,214,069 |
| Oct 29, 2025 | 74.21 | 75.30 | 74.16 | 74.86 | 74.86 | 0.24% | 1,609,710 |
| Oct 28, 2025 | 75.78 | 75.83 | 74.62 | 74.68 | 74.68 | -1.48% | 1,209,809 |
| Oct 27, 2025 | 76.55 | 76.70 | 75.74 | 75.80 | 75.80 | -0.37% | 879,081 |
| Oct 24, 2025 | 76.13 | 76.70 | 75.89 | 76.08 | 76.08 | -0.43% | 757,265 |
| Oct 23, 2025 | 76.47 | 76.66 | 75.95 | 76.41 | 75.95 | 0.26% | 741,351 |
| Oct 22, 2025 | 76.60 | 77.37 | 75.78 | 76.21 | 75.75 | -0.48% | 1,058,293 |
| Oct 21, 2025 | 75.99 | 76.98 | 75.75 | 76.58 | 76.12 | 1.16% | 963,047 |
| Oct 20, 2025 | 75.75 | 76.12 | 75.31 | 75.70 | 75.24 | 0.32% | 849,150 |
| Oct 17, 2025 | 73.76 | 75.49 | 73.69 | 75.46 | 75.01 | 2.40% | 1,203,672 |