Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
74.06
-0.73 (-0.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 74.58 | 74.82 | 73.66 | 74.79 | 74.79 | -0.20% | 1,073,420 |
| Feb 19, 2025 | 74.40 | 75.37 | 73.83 | 74.94 | 74.94 | 1.24% | 1,322,339 |
| Feb 18, 2025 | 74.48 | 74.78 | 73.80 | 74.02 | 74.02 | -0.46% | 1,304,667 |
| Feb 14, 2025 | 75.24 | 75.77 | 74.31 | 74.36 | 74.36 | -1.43% | 1,150,117 |
| Feb 13, 2025 | 75.09 | 75.78 | 74.42 | 75.44 | 75.44 | 0.40% | 966,954 |
| Feb 12, 2025 | 75.16 | 75.88 | 74.71 | 75.14 | 75.14 | -0.03% | 961,487 |
| Feb 11, 2025 | 76.53 | 76.73 | 75.15 | 75.16 | 75.16 | -1.82% | 1,005,667 |
| Feb 10, 2025 | 76.83 | 77.53 | 76.28 | 76.55 | 76.55 | -0.52% | 954,747 |
| Feb 7, 2025 | 77.50 | 78.05 | 76.91 | 76.95 | 76.95 | 0.37% | 1,066,987 |
| Feb 6, 2025 | 78.24 | 79.43 | 75.31 | 76.67 | 76.67 | -1.35% | 1,689,488 |
| Feb 5, 2025 | 74.16 | 78.68 | 74.02 | 77.72 | 77.72 | 2.33% | 2,535,323 |
| Feb 4, 2025 | 75.90 | 77.20 | 75.80 | 75.95 | 75.95 | -0.37% | 1,257,920 |
| Feb 3, 2025 | 75.00 | 76.65 | 74.77 | 76.23 | 76.23 | -0.03% | 1,042,215 |
| Jan 31, 2025 | 76.90 | 77.35 | 76.19 | 76.25 | 76.25 | -0.99% | 1,311,611 |
| Jan 30, 2025 | 77.56 | 77.69 | 76.61 | 77.01 | 77.01 | -0.38% | 750,039 |
| Jan 29, 2025 | 75.89 | 77.65 | 75.84 | 77.30 | 77.30 | 1.76% | 814,359 |
| Jan 28, 2025 | 75.33 | 76.58 | 75.27 | 75.96 | 75.96 | 0.84% | 602,459 |
| Jan 27, 2025 | 75.09 | 75.69 | 74.68 | 75.33 | 75.33 | 0.43% | 921,779 |
| Jan 24, 2025 | 74.86 | 75.32 | 74.81 | 75.01 | 75.01 | -0.73% | 806,473 |
| Jan 23, 2025 | 76.23 | 76.26 | 75.48 | 75.56 | 75.14 | 0.29% | 1,013,585 |
| Jan 22, 2025 | 75.30 | 75.79 | 75.00 | 75.34 | 74.92 | -0.15% | 724,238 |
| Jan 21, 2025 | 75.19 | 75.88 | 75.04 | 75.45 | 75.03 | 0.63% | 876,664 |
| Jan 17, 2025 | 74.53 | 75.50 | 74.44 | 74.98 | 74.56 | 0.92% | 911,396 |
| Jan 16, 2025 | 73.28 | 74.53 | 73.28 | 74.30 | 73.89 | 1.32% | 930,098 |
| Jan 15, 2025 | 74.16 | 74.16 | 72.67 | 73.33 | 72.92 | 0.48% | 1,471,625 |
| Jan 14, 2025 | 72.10 | 73.04 | 72.01 | 72.98 | 72.57 | 1.53% | 1,244,385 |
| Jan 13, 2025 | 71.56 | 73.13 | 71.54 | 71.88 | 71.48 | 0.11% | 1,320,279 |
| Jan 10, 2025 | 72.28 | 72.51 | 71.31 | 71.80 | 71.40 | -1.58% | 1,523,178 |
| Jan 8, 2025 | 73.22 | 73.22 | 71.43 | 72.95 | 72.54 | -0.57% | 1,197,375 |
| Jan 7, 2025 | 72.92 | 73.75 | 72.75 | 73.37 | 72.96 | 0.14% | 1,085,322 |
| Jan 6, 2025 | 73.31 | 73.98 | 72.85 | 73.27 | 72.86 | 0.23% | 1,075,447 |
| Jan 3, 2025 | 73.17 | 73.69 | 72.90 | 73.10 | 72.69 | 0.23% | 1,038,469 |
| Jan 2, 2025 | 72.95 | 73.37 | 72.67 | 72.93 | 72.52 | -0.14% | 1,261,905 |
| Dec 31, 2024 | 73.28 | 73.55 | 72.99 | 73.03 | 72.62 | -0.03% | 1,168,986 |
| Dec 30, 2024 | 72.38 | 73.36 | 72.20 | 73.05 | 72.64 | -0.19% | 990,136 |
| Dec 27, 2024 | 73.32 | 74.03 | 72.81 | 73.19 | 72.78 | -0.79% | 557,778 |
| Dec 26, 2024 | 73.19 | 73.85 | 73.00 | 73.77 | 73.36 | 0.59% | 433,003 |
| Dec 24, 2024 | 73.04 | 73.36 | 72.65 | 73.34 | 72.93 | 0.77% | 287,784 |
| Dec 23, 2024 | 71.45 | 72.83 | 71.45 | 72.78 | 72.38 | 1.07% | 856,456 |
| Dec 20, 2024 | 70.95 | 72.39 | 70.38 | 72.01 | 71.61 | 1.48% | 4,008,422 |
| Dec 19, 2024 | 72.00 | 72.36 | 70.68 | 70.96 | 70.57 | 0.64% | 1,812,820 |
| Dec 18, 2024 | 73.25 | 73.25 | 70.37 | 70.51 | 70.12 | -3.23% | 2,920,049 |
| Dec 17, 2024 | 72.85 | 73.41 | 72.62 | 72.86 | 72.45 | -0.98% | 1,478,045 |
| Dec 16, 2024 | 73.43 | 74.04 | 73.17 | 73.58 | 73.17 | -0.34% | 1,965,918 |
| Dec 13, 2024 | 73.60 | 74.06 | 73.31 | 73.83 | 73.42 | 0.31% | 851,362 |
| Dec 12, 2024 | 73.79 | 74.75 | 73.48 | 73.60 | 73.19 | 0.93% | 847,683 |
| Dec 11, 2024 | 73.08 | 73.15 | 72.03 | 72.92 | 72.51 | 0.11% | 1,320,053 |
| Dec 10, 2024 | 74.40 | 74.43 | 72.24 | 72.84 | 72.43 | -1.63% | 1,464,637 |
| Dec 9, 2024 | 74.94 | 75.54 | 74.03 | 74.05 | 73.64 | -1.21% | 1,301,773 |
| Dec 6, 2024 | 75.78 | 76.10 | 74.80 | 74.96 | 74.54 | -1.50% | 1,437,910 |
| Dec 5, 2024 | 75.87 | 76.49 | 75.75 | 76.10 | 75.68 | 0.57% | 1,264,982 |
| Dec 4, 2024 | 76.02 | 76.32 | 74.76 | 75.67 | 75.25 | -0.49% | 1,145,369 |
| Dec 3, 2024 | 76.48 | 76.69 | 75.67 | 76.04 | 75.62 | -0.41% | 1,229,827 |
| Dec 2, 2024 | 77.01 | 77.17 | 76.22 | 76.35 | 75.93 | -0.72% | 1,039,729 |
| Nov 29, 2024 | 77.56 | 77.63 | 76.72 | 76.90 | 76.47 | -0.22% | 459,395 |
| Nov 27, 2024 | 76.40 | 77.20 | 76.25 | 77.07 | 76.64 | 1.13% | 849,589 |
| Nov 26, 2024 | 76.00 | 76.27 | 75.15 | 76.21 | 75.79 | - | 1,305,058 |
| Nov 25, 2024 | 75.75 | 76.72 | 75.48 | 76.21 | 75.79 | 0.49% | 2,165,665 |
| Nov 22, 2024 | 75.64 | 76.31 | 75.45 | 75.84 | 75.42 | 0.54% | 1,758,127 |
| Nov 21, 2024 | 74.50 | 75.93 | 74.10 | 75.43 | 75.01 | 3.87% | 2,064,510 |
| Nov 20, 2024 | 72.61 | 72.69 | 72.09 | 72.62 | 72.22 | 0.75% | 869,665 |
| Nov 19, 2024 | 71.85 | 72.21 | 71.02 | 72.08 | 71.68 | -0.69% | 1,141,661 |
| Nov 18, 2024 | 73.27 | 73.62 | 72.54 | 72.58 | 72.18 | -0.83% | 1,306,439 |
| Nov 15, 2024 | 72.70 | 73.24 | 72.46 | 73.19 | 72.78 | 1.32% | 1,523,739 |
| Nov 14, 2024 | 72.56 | 72.96 | 71.91 | 72.24 | 71.84 | 1.72% | 1,420,507 |
| Nov 13, 2024 | 70.90 | 71.44 | 70.67 | 71.02 | 70.63 | -0.39% | 882,848 |
| Nov 12, 2024 | 70.11 | 71.33 | 69.80 | 71.30 | 70.90 | 1.54% | 1,290,906 |
| Nov 11, 2024 | 70.10 | 71.42 | 70.10 | 70.22 | 69.83 | 1.15% | 1,244,719 |
| Nov 8, 2024 | 69.78 | 69.89 | 69.01 | 69.42 | 69.03 | 0.09% | 1,062,661 |
| Nov 7, 2024 | 69.57 | 69.81 | 69.02 | 69.36 | 68.97 | -1.20% | 1,484,067 |
| Nov 6, 2024 | 68.20 | 70.41 | 67.49 | 70.20 | 69.81 | 8.22% | 2,404,935 |
| Nov 5, 2024 | 64.00 | 64.97 | 63.98 | 64.87 | 64.51 | 1.23% | 910,268 |
| Nov 4, 2024 | 64.25 | 64.97 | 64.01 | 64.08 | 63.72 | -0.06% | 1,420,573 |
| Nov 1, 2024 | 64.19 | 64.63 | 63.84 | 64.12 | 63.76 | -0.09% | 1,615,407 |
| Oct 31, 2024 | 64.16 | 64.85 | 63.95 | 64.18 | 63.82 | -0.33% | 1,611,470 |
| Oct 30, 2024 | 63.33 | 64.91 | 62.76 | 64.39 | 64.03 | 4.48% | 3,448,906 |
| Oct 29, 2024 | 61.63 | 62.03 | 61.37 | 61.63 | 61.29 | -0.36% | 1,561,561 |
| Oct 28, 2024 | 61.95 | 62.35 | 61.69 | 61.85 | 61.51 | 0.29% | 1,271,389 |
| Oct 25, 2024 | 62.97 | 63.05 | 61.42 | 61.67 | 61.33 | -2.64% | 1,325,965 |
| Oct 24, 2024 | 63.52 | 63.56 | 63.01 | 63.34 | 62.56 | -0.14% | 1,915,491 |
| Oct 23, 2024 | 63.15 | 63.59 | 62.87 | 63.43 | 62.65 | 0.16% | 735,757 |
| Oct 22, 2024 | 63.31 | 63.92 | 62.68 | 63.33 | 62.55 | -0.08% | 551,803 |
| Oct 21, 2024 | 63.60 | 63.86 | 63.20 | 63.38 | 62.60 | -0.38% | 858,824 |
| Oct 18, 2024 | 64.07 | 64.07 | 63.44 | 63.62 | 62.84 | -0.92% | 674,300 |
| Oct 17, 2024 | 64.15 | 64.52 | 63.73 | 64.21 | 63.42 | 0.80% | 824,702 |
| Oct 16, 2024 | 63.25 | 64.25 | 63.13 | 63.70 | 62.92 | 0.68% | 1,153,872 |
| Oct 15, 2024 | 62.99 | 63.88 | 62.85 | 63.27 | 62.49 | 0.48% | 649,393 |
| Oct 14, 2024 | 62.96 | 63.08 | 62.57 | 62.97 | 62.20 | 0.38% | 1,271,345 |
| Oct 11, 2024 | 61.91 | 63.25 | 61.77 | 62.73 | 61.96 | 1.78% | 1,128,733 |
| Oct 10, 2024 | 61.90 | 62.21 | 61.29 | 61.63 | 60.87 | -0.03% | 960,374 |
| Oct 9, 2024 | 60.83 | 61.83 | 60.48 | 61.65 | 60.89 | 2.04% | 987,438 |
| Oct 8, 2024 | 61.29 | 61.44 | 60.39 | 60.42 | 59.68 | -1.23% | 979,038 |
| Oct 7, 2024 | 61.45 | 61.72 | 60.87 | 61.17 | 60.42 | -0.62% | 1,441,941 |
| Oct 4, 2024 | 60.00 | 61.70 | 59.98 | 61.55 | 60.79 | 3.79% | 1,617,139 |
| Oct 3, 2024 | 59.38 | 59.47 | 58.66 | 59.30 | 58.57 | -0.40% | 863,359 |
| Oct 2, 2024 | 59.19 | 59.83 | 58.81 | 59.54 | 58.81 | 1.12% | 1,083,188 |
| Oct 1, 2024 | 59.04 | 59.33 | 58.37 | 58.88 | 58.16 | -0.94% | 1,016,858 |
| Sep 30, 2024 | 58.79 | 59.44 | 58.09 | 59.44 | 58.71 | 1.35% | 1,306,684 |
| Sep 27, 2024 | 58.17 | 59.01 | 58.03 | 58.65 | 57.93 | 0.91% | 1,113,321 |
| Sep 26, 2024 | 57.57 | 58.16 | 57.57 | 58.12 | 57.41 | 1.10% | 988,026 |