Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
77.73
-0.89 (-1.13%)
Oct 9, 2025, 11:49 AM EDT - Market open
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 78.87 | 79.20 | 78.59 | 78.38 | - | -0.31% | 238,696 |
| Oct 8, 2025 | 78.76 | 79.03 | 77.95 | 78.62 | 78.62 | 0.46% | 716,908 |
| Oct 7, 2025 | 78.65 | 79.29 | 78.12 | 78.26 | 78.26 | -0.48% | 653,907 |
| Oct 6, 2025 | 79.57 | 79.93 | 78.37 | 78.64 | 78.64 | -0.98% | 726,076 |
| Oct 3, 2025 | 78.91 | 79.74 | 78.60 | 79.42 | 79.42 | 1.04% | 1,149,554 |
| Oct 2, 2025 | 77.87 | 78.78 | 77.68 | 78.60 | 78.60 | 0.43% | 784,385 |
| Oct 1, 2025 | 77.36 | 78.44 | 77.07 | 78.26 | 78.26 | 0.62% | 853,206 |
| Sep 30, 2025 | 77.60 | 77.94 | 76.87 | 77.78 | 77.78 | 0.46% | 1,028,170 |
| Sep 29, 2025 | 78.46 | 78.46 | 77.14 | 77.42 | 77.42 | -1.07% | 838,390 |
| Sep 26, 2025 | 77.31 | 78.43 | 77.31 | 78.26 | 78.26 | 2.03% | 741,735 |
| Sep 25, 2025 | 76.77 | 77.24 | 76.28 | 76.70 | 76.70 | -0.17% | 939,682 |
| Sep 24, 2025 | 76.70 | 77.62 | 76.45 | 76.83 | 76.83 | 0.17% | 1,609,897 |
| Sep 23, 2025 | 75.88 | 77.53 | 75.88 | 76.70 | 76.70 | 1.05% | 1,259,374 |
| Sep 22, 2025 | 75.85 | 76.36 | 75.29 | 75.90 | 75.90 | -0.41% | 1,332,198 |
| Sep 19, 2025 | 76.82 | 77.00 | 75.30 | 76.21 | 76.21 | -0.05% | 4,499,233 |
| Sep 18, 2025 | 75.10 | 76.40 | 74.94 | 76.25 | 76.25 | 1.53% | 1,389,256 |
| Sep 17, 2025 | 74.25 | 75.64 | 74.25 | 75.10 | 75.10 | 1.20% | 1,342,492 |
| Sep 16, 2025 | 75.24 | 75.24 | 73.51 | 74.21 | 74.21 | -0.92% | 1,316,479 |
| Sep 15, 2025 | 75.21 | 76.04 | 74.75 | 74.90 | 74.90 | -0.45% | 1,324,428 |
| Sep 12, 2025 | 75.00 | 75.65 | 74.58 | 75.24 | 75.24 | -0.03% | 1,525,048 |
| Sep 11, 2025 | 73.71 | 75.33 | 73.41 | 75.26 | 75.26 | 2.09% | 1,802,954 |
| Sep 10, 2025 | 73.15 | 73.77 | 72.79 | 73.72 | 73.72 | 0.61% | 1,087,528 |
| Sep 9, 2025 | 73.85 | 74.10 | 72.90 | 73.27 | 73.27 | -0.57% | 1,521,456 |
| Sep 8, 2025 | 73.56 | 74.02 | 72.44 | 73.69 | 73.69 | -0.09% | 2,048,298 |
| Sep 5, 2025 | 73.07 | 73.95 | 72.10 | 73.76 | 73.76 | 0.94% | 2,680,413 |
| Sep 4, 2025 | 73.05 | 73.47 | 72.60 | 73.07 | 73.07 | 0.40% | 1,755,068 |
| Sep 3, 2025 | 70.36 | 73.14 | 70.01 | 72.78 | 72.78 | 3.93% | 3,893,846 |
| Sep 2, 2025 | 69.46 | 70.04 | 68.70 | 70.03 | 70.03 | 0.24% | 1,204,779 |
| Aug 29, 2025 | 69.57 | 70.00 | 69.03 | 69.86 | 69.86 | 0.78% | 956,166 |
| Aug 28, 2025 | 69.83 | 69.83 | 68.95 | 69.32 | 69.32 | -0.32% | 903,977 |
| Aug 27, 2025 | 69.12 | 70.02 | 69.10 | 69.54 | 69.54 | 0.10% | 999,948 |
| Aug 26, 2025 | 69.00 | 69.52 | 68.73 | 69.47 | 69.47 | 0.45% | 1,097,910 |
| Aug 25, 2025 | 69.66 | 70.00 | 69.12 | 69.16 | 69.16 | -1.09% | 839,138 |
| Aug 22, 2025 | 69.99 | 70.60 | 69.56 | 69.92 | 69.92 | 0.84% | 930,865 |
| Aug 21, 2025 | 69.38 | 69.81 | 69.01 | 69.34 | 69.34 | -0.16% | 893,470 |
| Aug 20, 2025 | 69.46 | 69.74 | 69.11 | 69.45 | 69.45 | 0.52% | 1,031,611 |
| Aug 19, 2025 | 68.40 | 69.53 | 68.38 | 69.09 | 69.09 | 0.74% | 782,137 |
| Aug 18, 2025 | 68.43 | 68.88 | 68.28 | 68.58 | 68.58 | -0.35% | 1,342,263 |
| Aug 15, 2025 | 71.02 | 71.19 | 68.71 | 68.82 | 68.82 | -2.92% | 1,370,448 |
| 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 |