Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	76.17	76.84	75.66	76.70	76.70	1.62%	978,323
Jan 20, 2026	75.68	76.42	75.22	75.48	75.48	-0.80%	1,590,911
Jan 16, 2026	76.86	77.37	75.07	76.09	76.09	-1.68%	1,976,018
Jan 15, 2026	80.03	80.55	77.30	77.39	77.39	-3.04%	2,108,551
Jan 14, 2026	79.49	80.52	78.98	79.82	79.82	0.62%	1,483,204
Jan 13, 2026	81.00	81.16	78.93	79.33	79.33	-0.91%	1,263,581
Jan 12, 2026	80.15	80.90	79.38	80.06	80.06	-0.29%	1,054,981
Jan 9, 2026	80.25	80.89	80.23	80.29	80.29	-0.10%	661,553
Jan 8, 2026	78.80	80.45	78.45	80.37	80.37	2.50%	1,179,513
Jan 7, 2026	79.04	79.04	77.52	78.41	78.41	-0.32%	1,054,977
Jan 6, 2026	78.06	78.98	77.08	78.66	78.66	0.45%	1,299,780
Jan 5, 2026	76.20	79.19	75.90	78.31	78.31	1.40%	1,281,424
Jan 2, 2026	77.25	77.56	76.53	77.23	77.23	-0.35%	1,084,186
Dec 31, 2025	78.40	78.40	77.44	77.50	77.50	-1.05%	773,968
Dec 30, 2025	78.61	78.72	78.05	78.32	78.32	-0.32%	634,869
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