Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	71.50	72.69	71.23	72.11	72.11	0.53%	1,648,431
Feb 27, 2026	73.51	73.51	70.93	71.73	71.73	-2.83%	2,040,103
Feb 26, 2026	73.41	74.23	72.51	73.82	73.82	1.85%	1,288,482
Feb 25, 2026	71.84	72.66	70.68	72.48	72.48	1.17%	1,453,425
Feb 24, 2026	70.82	71.98	70.49	71.64	71.64	1.13%	1,572,182
Feb 23, 2026	74.02	74.54	70.65	70.84	70.84	-3.82%	2,130,040
Feb 20, 2026	74.04	74.50	72.64	73.65	73.65	0.24%	1,535,517
Feb 19, 2026	73.09	73.95	72.78	73.47	73.47	0.29%	1,152,998
Feb 18, 2026	72.87	73.36	71.74	73.26	73.26	0.48%	1,159,628
Feb 17, 2026	71.55	73.03	71.48	72.91	72.91	1.77%	1,222,026
Feb 13, 2026	70.28	72.49	69.96	71.64	71.64	1.16%	1,483,097
Feb 12, 2026	71.41	71.80	69.80	70.82	70.82	-0.83%	1,680,324
Feb 11, 2026	71.76	72.07	70.45	71.41	71.41	-0.46%	1,693,530
Feb 10, 2026	71.69	72.67	70.73	71.74	71.74	0.06%	1,491,045
Feb 9, 2026	74.34	75.71	71.55	71.70	71.70	-3.84%	2,330,182
Feb 6, 2026	70.94	75.63	69.94	74.56	74.56	-1.45%	4,505,116
Feb 5, 2026	77.11	78.42	75.54	75.66	75.66	-1.70%	2,777,082
Feb 4, 2026	76.91	77.64	76.45	76.97	76.97	0.54%	1,475,368
Feb 3, 2026	76.42	77.20	75.82	76.56	76.56	0.12%	1,196,802
Feb 2, 2026	76.05	76.69	75.72	76.47	76.47	0.66%	1,242,200
Jan 30, 2026	75.37	76.28	74.75	75.97	75.97	-0.42%	1,700,686
Jan 29, 2026	77.04	77.20	75.83	76.29	75.83	-	1,874,974
Jan 28, 2026	75.65	76.57	75.20	76.29	75.83	0.57%	1,009,449
Jan 27, 2026	76.23	76.23	75.53	75.86	75.40	-0.69%	915,139
Jan 26, 2026	76.25	77.18	75.77	76.39	75.93	0.38%	760,653
Jan 23, 2026	76.61	76.86	75.35	76.10	75.64	-1.09%	686,334
Jan 22, 2026	76.48	76.95	75.95	76.94	76.48	0.31%	889,727
Jan 21, 2026	76.17	76.84	75.66	76.70	76.24	1.62%	978,394
Jan 20, 2026	75.68	76.42	75.22	75.48	75.02	-0.80%	1,590,911
Jan 16, 2026	76.86	77.37	75.07	76.09	75.63	-1.68%	1,976,024
Jan 15, 2026	80.03	80.55	77.30	77.39	76.92	-3.04%	2,108,551
Jan 14, 2026	79.49	80.52	78.98	79.82	79.34	0.62%	1,483,205
Jan 13, 2026	81.00	81.16	78.93	79.33	78.85	-0.91%	1,263,581
Jan 12, 2026	80.15	80.90	79.38	80.06	79.58	-0.29%	1,054,982
Jan 9, 2026	80.25	80.89	80.23	80.29	79.81	-0.10%	821,484
Jan 8, 2026	78.80	80.45	78.45	80.37	79.89	2.50%	1,179,513
Jan 7, 2026	79.04	79.04	77.52	78.41	77.94	-0.32%	1,055,223
Jan 6, 2026	78.06	78.98	77.08	78.66	78.19	0.45%	1,299,865
Jan 5, 2026	76.20	79.19	75.90	78.31	77.84	1.40%	1,281,424
Jan 2, 2026	77.25	77.56	76.53	77.23	76.76	-0.35%	1,084,196
Dec 31, 2025	78.40	78.40	77.44	77.50	77.03	-1.05%	774,043
Dec 30, 2025	78.61	78.72	78.05	78.32	77.85	-0.32%	634,870
Dec 29, 2025	78.91	79.36	78.16	78.57	78.10	-0.34%	688,479
Dec 26, 2025	79.07	79.25	78.45	78.84	78.36	-0.27%	466,975
Dec 24, 2025	79.28	79.43	78.82	79.05	78.57	-0.43%	382,142
Dec 23, 2025	78.97	79.78	78.69	79.39	78.91	0.89%	927,759
Dec 22, 2025	79.06	79.80	78.48	78.69	78.22	-0.69%	999,886
Dec 19, 2025	79.45	80.21	78.69	79.24	78.76	-0.28%	4,892,987
Dec 18, 2025	77.75	79.57	77.08	79.46	78.98	1.99%	1,789,893
Dec 17, 2025	77.48	78.29	77.09	77.91	77.44	0.50%	1,353,262