Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
78.85
+1.54 (1.99%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202578.2480.4878.0978.7078.701.80%1,437,360
Apr 22, 202575.6577.3974.9177.3177.314.23%1,019,308
Apr 21, 202575.8075.9373.3674.1774.17-2.24%1,987,047
Apr 17, 202576.0476.9075.5975.8775.870.25%1,131,954
Apr 16, 202576.8677.5675.3875.6875.68-2.16%3,294,835
Apr 15, 202577.2278.2977.0177.3577.350.57%1,598,757
Apr 14, 202576.8377.7176.1376.9176.912.19%1,165,043
Apr 11, 202573.7475.4372.6675.2675.261.95%1,921,703
Apr 10, 202575.1875.7972.3773.8273.82-3.99%1,575,203
Apr 9, 202569.2877.4669.2876.8976.899.09%2,557,458
Apr 8, 202574.0974.5569.3270.4870.48-0.38%1,792,542
Apr 7, 202569.0773.0166.8170.7570.75-0.59%2,620,302
Apr 4, 202575.7476.7570.6771.1771.17-10.18%2,658,871
Apr 3, 202579.2780.9178.9379.2479.24-4.43%3,549,458
Apr 2, 202581.2283.2181.2282.9182.911.11%958,270
Apr 1, 202581.3982.5080.7582.0082.000.66%1,267,243
Mar 31, 202579.5281.9979.0981.4681.461.82%1,300,648
Mar 28, 202581.5581.9879.4280.0080.00-2.31%1,230,860
Mar 27, 202582.8682.8881.5381.8981.89-0.53%1,040,547
Mar 26, 202583.5684.0482.0982.3382.33-0.86%1,214,508
Mar 25, 202582.5084.4882.5083.0483.04-0.36%1,510,250
Mar 24, 202581.8583.3781.8583.3483.342.46%1,873,067
Mar 21, 202580.4681.9880.0181.3481.340.37%10,362,660
Mar 20, 202580.5681.6680.1381.0481.04-0.43%1,191,449
Mar 19, 202580.9182.3080.9081.3981.390.63%1,841,570
Mar 18, 202581.5782.2580.7480.8880.88-0.89%1,221,202
Mar 17, 202579.3682.0679.3681.6181.613.53%2,002,287
Mar 14, 202577.5879.0377.4278.8378.832.18%1,217,369
Mar 13, 202578.2078.4376.8577.1577.15-0.61%1,189,777
Mar 12, 202579.5079.9776.8277.6277.62-1.26%1,339,338
Mar 11, 202577.0779.1476.2478.6178.611.66%1,618,392
Mar 10, 202577.7079.0076.7277.3377.33-2.16%1,829,462
Mar 7, 202579.0179.7877.3779.0479.04-0.53%1,274,669
Mar 6, 202580.8681.0879.3179.4679.46-2.22%1,279,781
Mar 5, 202579.0981.8179.0981.2681.264.30%2,398,627
Mar 4, 202580.6180.7576.6277.9177.91-4.28%2,640,141
Mar 3, 202582.2183.2580.3081.3981.39-1.09%1,688,787
Feb 28, 202581.8082.3380.3882.2982.290.70%1,943,711
Feb 27, 202580.9783.9680.9681.7281.725.75%2,462,896
Feb 26, 202576.3677.8976.3277.2877.281.19%1,002,301
Feb 25, 202575.2076.4575.0676.3776.372.15%1,671,428
Feb 24, 202574.5975.4774.3874.7674.760.95%903,128
Feb 21, 202574.8575.6373.9074.0674.06-0.98%1,204,078
Feb 20, 202574.5874.8273.6674.7974.79-0.20%1,073,420
Feb 19, 202574.4075.3773.8374.9474.941.24%1,322,339
Feb 18, 202574.4874.7873.8074.0274.02-0.46%1,304,667
Feb 14, 202575.2475.7774.3174.3674.36-1.43%1,150,117
Feb 13, 202575.0975.7874.4275.4475.440.40%966,954
Feb 12, 202575.1675.8874.7175.1475.14-0.03%961,487
Feb 11, 202576.5376.7375.1575.1675.16-1.82%1,005,667