Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
68.82
-2.07 (-2.92%)
At close: Aug 15, 2025, 4:00 PM
68.84
+0.02 (0.02%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.02 | 71.19 | 68.71 | 68.82 | 68.82 | -2.92% | 1,370,241 |
| Aug 14, 2025 | 70.91 | 71.13 | 70.46 | 70.89 | 70.89 | -0.17% | 961,611 |
| Aug 13, 2025 | 70.62 | 71.16 | 70.29 | 71.01 | 71.01 | 0.95% | 1,133,415 |
| Aug 12, 2025 | 69.97 | 70.60 | 69.85 | 70.34 | 70.34 | 1.37% | 1,094,426 |
| Aug 11, 2025 | 69.81 | 69.88 | 69.21 | 69.39 | 69.39 | - | 1,361,876 |
| Aug 8, 2025 | 69.08 | 69.69 | 68.28 | 69.39 | 69.39 | 1.23% | 1,637,427 |
| Aug 7, 2025 | 70.52 | 71.00 | 68.37 | 68.55 | 68.55 | -2.75% | 2,181,747 |
| Aug 6, 2025 | 70.44 | 70.99 | 69.90 | 70.49 | 70.49 | 0.69% | 1,106,376 |
| Aug 5, 2025 | 70.00 | 71.00 | 69.56 | 70.01 | 70.01 | 0.09% | 1,572,926 |
| Aug 4, 2025 | 70.01 | 70.52 | 69.48 | 69.95 | 69.95 | 0.32% | 1,659,634 |
| Aug 1, 2025 | 71.00 | 71.46 | 68.79 | 69.73 | 69.73 | -2.90% | 2,993,829 |
| Jul 31, 2025 | 71.26 | 72.43 | 70.57 | 71.81 | 71.81 | 0.98% | 3,345,361 |
| Jul 30, 2025 | 71.03 | 74.47 | 69.09 | 71.11 | 71.11 | -12.18% | 6,831,321 |
| Jul 29, 2025 | 81.15 | 81.67 | 80.50 | 80.97 | 80.97 | 1.11% | 1,551,323 |
| Jul 28, 2025 | 80.65 | 80.66 | 79.97 | 80.08 | 80.08 | -0.84% | 1,182,403 |
| Jul 25, 2025 | 79.80 | 80.87 | 79.79 | 80.76 | 80.76 | 0.94% | 981,820 |
| Jul 24, 2025 | 80.50 | 81.08 | 79.83 | 80.01 | 79.56 | -0.90% | 1,203,793 |
| Jul 23, 2025 | 80.91 | 81.12 | 80.43 | 80.74 | 80.28 | 0.32% | 1,293,517 |
| Jul 22, 2025 | 79.93 | 80.77 | 79.70 | 80.48 | 80.02 | 0.89% | 941,883 |
| Jul 21, 2025 | 81.06 | 81.34 | 79.69 | 79.77 | 79.32 | -1.66% | 996,789 |
| Jul 18, 2025 | 81.01 | 81.59 | 80.78 | 81.12 | 80.66 | 0.14% | 739,647 |
| Jul 17, 2025 | 79.80 | 81.24 | 79.75 | 81.01 | 80.55 | 0.72% | 1,338,779 |
| Jul 16, 2025 | 79.27 | 80.55 | 79.25 | 80.43 | 79.97 | 1.85% | 1,292,340 |
| Jul 15, 2025 | 80.80 | 81.38 | 78.97 | 78.97 | 78.52 | -2.99% | 1,046,110 |
| Jul 14, 2025 | 80.10 | 81.55 | 80.04 | 81.40 | 80.94 | 1.70% | 956,250 |
| Jul 11, 2025 | 80.20 | 80.97 | 79.51 | 80.04 | 79.59 | -0.53% | 1,076,396 |
| Jul 10, 2025 | 79.32 | 80.56 | 79.05 | 80.47 | 80.01 | 1.51% | 1,074,261 |
| Jul 9, 2025 | 81.44 | 81.44 | 79.21 | 79.27 | 78.82 | -2.06% | 1,353,166 |
| Jul 8, 2025 | 81.73 | 82.23 | 80.88 | 80.94 | 80.48 | -0.97% | 1,295,243 |
| Jul 7, 2025 | 82.03 | 83.13 | 81.31 | 81.73 | 81.27 | -0.47% | 1,223,077 |
| Jul 3, 2025 | 81.61 | 82.33 | 81.61 | 82.12 | 81.66 | 1.08% | 1,250,476 |
| Jul 2, 2025 | 81.96 | 82.30 | 80.36 | 81.24 | 80.78 | -1.00% | 1,397,648 |
| Jul 1, 2025 | 80.71 | 82.44 | 80.71 | 82.06 | 81.60 | 1.61% | 1,527,002 |
| Jun 30, 2025 | 80.38 | 80.95 | 80.36 | 80.76 | 80.30 | 0.37% | 974,262 |
| Jun 27, 2025 | 79.69 | 80.84 | 79.40 | 80.46 | 80.00 | 0.95% | 1,758,350 |
| Jun 26, 2025 | 78.30 | 79.73 | 78.04 | 79.70 | 79.25 | 2.14% | 1,136,738 |
| Jun 25, 2025 | 79.52 | 79.55 | 77.99 | 78.03 | 77.59 | -1.76% | 1,117,757 |
| Jun 24, 2025 | 80.41 | 80.73 | 79.29 | 79.43 | 78.98 | -0.80% | 1,088,791 |
| Jun 23, 2025 | 79.03 | 80.12 | 78.46 | 80.07 | 79.62 | 1.00% | 975,148 |
| Jun 20, 2025 | 78.83 | 79.45 | 78.44 | 79.28 | 78.83 | 1.08% | 4,037,782 |
| Jun 18, 2025 | 77.90 | 78.84 | 77.49 | 78.43 | 77.99 | 0.75% | 1,310,583 |
| Jun 17, 2025 | 78.46 | 78.69 | 76.61 | 77.85 | 77.41 | -1.28% | 1,654,465 |
| Jun 16, 2025 | 78.48 | 79.24 | 78.17 | 78.86 | 78.41 | 0.86% | 1,001,822 |
| Jun 13, 2025 | 78.77 | 78.82 | 77.58 | 78.19 | 77.75 | -1.34% | 1,171,660 |
| Jun 12, 2025 | 77.80 | 79.30 | 77.32 | 79.25 | 78.80 | 0.75% | 1,294,601 |
| Jun 11, 2025 | 78.80 | 79.22 | 78.22 | 78.66 | 78.21 | -0.18% | 1,348,787 |
| Jun 10, 2025 | 80.16 | 80.53 | 78.48 | 78.80 | 78.35 | -2.05% | 1,132,490 |
| Jun 9, 2025 | 81.40 | 81.40 | 78.72 | 80.45 | 79.99 | -1.26% | 1,209,701 |
| Jun 6, 2025 | 81.07 | 81.70 | 80.71 | 81.48 | 81.02 | 1.84% | 757,948 |
| Jun 5, 2025 | 80.94 | 80.94 | 79.39 | 80.01 | 79.56 | -0.83% | 1,239,821 |