Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	70.95	72.39	70.38	72.01	72.01	1.48%	3,329,271
Dec 19, 2024	72.00	72.36	70.68	70.96	70.96	0.64%	1,812,820
Dec 18, 2024	73.25	73.25	70.37	70.51	70.51	-3.23%	2,920,049
Dec 17, 2024	72.85	73.41	72.61	72.86	72.86	-0.98%	1,478,045
Dec 16, 2024	73.43	74.04	73.17	73.58	73.58	-0.34%	1,965,918
Dec 13, 2024	73.60	74.06	73.31	73.83	73.83	0.31%	851,400
Dec 12, 2024	73.79	74.75	73.48	73.60	73.60	0.93%	847,700
Dec 11, 2024	73.08	73.15	72.03	72.92	72.92	0.11%	1,320,100
Dec 10, 2024	74.40	74.43	72.24	72.84	72.84	-1.63%	1,464,637
Dec 9, 2024	74.94	75.54	74.03	74.05	74.05	-1.21%	1,301,800
Dec 6, 2024	75.78	76.10	74.80	74.96	74.96	-1.50%	1,437,910
Dec 5, 2024	75.87	76.49	75.75	76.10	76.10	0.57%	1,265,000
Dec 4, 2024	76.02	76.32	74.76	75.67	75.67	-0.49%	1,145,369
Dec 3, 2024	76.48	76.69	75.67	76.04	76.04	-0.41%	1,229,827
Dec 2, 2024	77.01	77.17	76.22	76.35	76.35	-0.72%	1,039,729
Nov 29, 2024	77.56	77.63	76.72	76.90	76.90	-0.22%	459,400
Nov 27, 2024	76.40	77.20	76.25	77.07	77.07	1.13%	849,600
Nov 26, 2024	76.00	76.27	75.15	76.21	76.21	-	1,305,100
Nov 25, 2024	75.75	76.72	75.48	76.21	76.21	0.49%	2,165,665
Nov 22, 2024	75.64	76.31	75.44	75.84	75.84	0.54%	1,758,127
Nov 21, 2024	74.50	75.93	74.10	75.43	75.43	3.87%	2,064,510
Nov 20, 2024	72.61	72.69	72.09	72.62	72.62	0.75%	869,700
Nov 19, 2024	71.85	72.21	71.02	72.08	72.08	-0.69%	1,141,661
Nov 18, 2024	73.27	73.62	72.54	72.58	72.58	-0.83%	1,306,439
Nov 15, 2024	72.70	73.24	72.46	73.19	73.19	1.32%	1,523,739
Nov 14, 2024	72.56	72.96	71.91	72.24	72.24	1.72%	1,420,507
Nov 13, 2024	70.90	71.44	70.67	71.02	71.02	-0.39%	882,848
Nov 12, 2024	70.11	71.33	69.80	71.30	71.30	1.54%	1,290,906
Nov 11, 2024	70.10	71.42	70.10	70.22	70.22	1.15%	1,244,719
Nov 8, 2024	69.78	69.89	69.01	69.42	69.42	0.09%	1,062,700
Nov 7, 2024	69.57	69.81	69.02	69.36	69.36	-1.20%	1,484,100
Nov 6, 2024	68.20	70.41	67.49	70.20	70.20	8.22%	2,404,935
Nov 5, 2024	64.00	64.97	63.98	64.87	64.87	1.23%	910,300
Nov 4, 2024	64.25	64.97	64.01	64.08	64.08	-0.06%	1,420,600
Nov 1, 2024	64.19	64.63	63.84	64.12	64.12	-0.09%	1,615,407
Oct 31, 2024	64.16	64.85	63.95	64.18	64.18	-0.33%	1,611,500
Oct 30, 2024	63.33	64.91	62.76	64.39	64.39	4.48%	3,448,906
Oct 29, 2024	61.63	62.03	61.37	61.63	61.63	-0.36%	1,561,561
Oct 28, 2024	61.95	62.35	61.69	61.85	61.85	0.29%	1,271,389
Oct 25, 2024	62.97	63.05	61.42	61.67	61.67	-2.64%	1,326,000
Oct 24, 2024	63.52	63.56	63.01	63.34	62.92	-0.14%	1,915,500
Oct 23, 2024	63.15	63.59	62.87	63.43	63.01	0.16%	735,800
Oct 22, 2024	63.31	63.92	62.68	63.33	62.91	-0.08%	551,803
Oct 21, 2024	63.60	63.86	63.20	63.38	62.96	-0.38%	858,824
Oct 18, 2024	64.07	64.07	63.44	63.62	63.20	-0.92%	674,300
Oct 17, 2024	64.15	64.52	63.73	64.21	63.78	0.80%	824,702
Oct 16, 2024	63.25	64.25	63.13	63.70	63.28	0.68%	1,153,900
Oct 15, 2024	62.99	63.88	62.85	63.27	62.85	0.48%	649,400
Oct 14, 2024	62.96	63.08	62.57	62.97	62.55	0.38%	1,271,345
Oct 11, 2024	61.91	63.25	61.77	62.73	62.31	1.78%	1,128,733
Oct 10, 2024	61.90	62.21	61.29	61.63	61.22	-0.03%	960,400
Oct 9, 2024	60.83	61.83	60.48	61.65	61.24	2.04%	987,438
Oct 8, 2024	61.29	61.44	60.39	60.42	60.02	-1.23%	979,038
Oct 7, 2024	61.45	61.72	60.87	61.17	60.76	-0.62%	1,441,941
Oct 4, 2024	60.00	61.70	59.98	61.55	61.14	3.79%	1,617,139
Oct 3, 2024	59.38	59.47	58.66	59.30	58.91	-0.40%	863,400
Oct 2, 2024	59.19	59.83	58.81	59.54	59.15	1.12%	1,083,200
Oct 1, 2024	59.04	59.33	58.37	58.88	58.49	-0.94%	1,016,900
Sep 30, 2024	58.79	59.44	58.09	59.44	59.05	1.35%	1,306,700
Sep 27, 2024	58.17	59.01	58.03	58.65	58.26	0.91%	1,113,321
Sep 26, 2024	57.57	58.16	57.57	58.12	57.73	1.10%	988,026
Sep 25, 2024	57.71	57.83	57.21	57.49	57.11	0.14%	1,008,528
Sep 24, 2024	58.32	58.69	57.23	57.41	57.03	-1.43%	1,103,600
Sep 23, 2024	57.46	58.32	57.46	58.24	57.85	1.55%	1,225,574
Sep 20, 2024	56.71	57.57	56.50	57.35	56.97	0.81%	3,962,000
Sep 19, 2024	56.75	57.15	56.07	56.89	56.51	1.16%	1,156,712
Sep 18, 2024	56.45	56.94	56.22	56.24	55.87	-0.28%	1,735,244
Sep 17, 2024	56.35	56.74	56.19	56.40	56.03	0.27%	700,041
Sep 16, 2024	55.46	56.26	55.41	56.25	55.88	2.24%	1,034,828
Sep 13, 2024	54.80	55.13	54.73	55.02	54.66	1.05%	828,031
Sep 12, 2024	53.48	54.55	53.41	54.45	54.09	2.10%	1,646,523
Sep 11, 2024	54.05	54.15	52.71	53.33	52.98	-1.51%	1,125,532
Sep 10, 2024	54.21	54.61	53.71	54.15	53.79	-0.39%	1,199,200
Sep 9, 2024	54.00	54.55	53.57	54.36	54.00	0.41%	1,470,579
Sep 6, 2024	55.10	55.69	53.96	54.14	53.78	-2.03%	1,507,217
Sep 5, 2024	55.57	55.57	54.64	55.26	54.89	0.20%	1,345,711
Sep 4, 2024	55.00	55.50	54.70	55.15	54.78	0.18%	1,040,767
Sep 3, 2024	55.36	55.62	54.84	55.05	54.68	-0.79%	1,336,120
Aug 30, 2024	55.28	55.59	55.01	55.49	55.12	0.36%	1,103,909
Aug 29, 2024	55.26	55.59	54.83	55.29	54.92	0.11%	647,200
Aug 28, 2024	54.65	55.49	54.62	55.23	54.86	0.80%	809,163
Aug 27, 2024	54.84	55.00	54.51	54.79	54.43	0.27%	718,913
Aug 26, 2024	54.48	55.34	54.43	54.64	54.28	0.74%	847,231
Aug 23, 2024	54.32	54.60	54.02	54.24	53.88	0.35%	1,108,400
Aug 22, 2024	53.86	54.27	53.77	54.05	53.69	0.32%	854,419
Aug 21, 2024	54.13	54.18	53.68	53.88	53.52	-0.33%	982,100
Aug 20, 2024	54.32	54.34	53.95	54.06	53.70	-0.84%	936,400
Aug 19, 2024	54.85	55.21	54.37	54.52	54.16	-0.93%	1,425,547
Aug 16, 2024	54.44	55.42	54.41	55.03	54.67	1.14%	1,084,900
Aug 15, 2024	54.92	55.09	54.37	54.41	54.05	0.39%	1,023,438
Aug 14, 2024	53.83	54.32	53.69	54.20	53.84	1.08%	942,611
Aug 13, 2024	53.60	53.76	53.01	53.62	53.26	0.41%	724,836
Aug 12, 2024	53.85	54.21	53.25	53.40	53.05	-0.43%	667,600
Aug 9, 2024	53.03	53.83	52.65	53.63	53.27	1.02%	781,300
Aug 8, 2024	53.23	53.47	52.85	53.09	52.74	0.49%	684,400
Aug 7, 2024	53.33	53.45	52.71	52.83	52.48	-	787,100
Aug 6, 2024	52.88	53.18	52.35	52.83	52.48	0.04%	907,534
Aug 5, 2024	52.55	53.09	51.80	52.81	52.46	-2.02%	1,665,713
Aug 2, 2024	55.70	55.77	53.69	53.90	53.54	-4.70%	2,014,500
Aug 1, 2024	57.77	58.14	56.24	56.56	56.18	-1.69%	1,314,260