Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
80.00
-1.89 (-2.31%)
At close: Mar 28, 2025, 4:00 PM
78.97
-1.03 (-1.29%)
Pre-market: Mar 31, 2025, 7:03 AM EDT
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.55 | 81.98 | 79.42 | 80.00 | 80.00 | -2.31% | 1,230,759 |
| Mar 27, 2025 | 82.86 | 82.88 | 81.53 | 81.89 | 81.89 | -0.53% | 1,040,547 |
| Mar 26, 2025 | 83.56 | 84.04 | 82.09 | 82.33 | 82.33 | -0.86% | 1,214,508 |
| Mar 25, 2025 | 82.50 | 84.48 | 82.50 | 83.04 | 83.04 | -0.36% | 1,510,250 |
| Mar 24, 2025 | 81.85 | 83.37 | 81.85 | 83.34 | 83.34 | 2.46% | 1,873,067 |
| Mar 21, 2025 | 80.46 | 81.98 | 80.01 | 81.34 | 81.34 | 0.37% | 10,362,660 |
| Mar 20, 2025 | 80.56 | 81.66 | 80.13 | 81.04 | 81.04 | -0.43% | 1,191,449 |
| Mar 19, 2025 | 80.91 | 82.30 | 80.90 | 81.39 | 81.39 | 0.63% | 1,841,570 |
| Mar 18, 2025 | 81.57 | 82.25 | 80.74 | 80.88 | 80.88 | -0.89% | 1,221,202 |
| Mar 17, 2025 | 79.36 | 82.06 | 79.36 | 81.61 | 81.61 | 3.53% | 2,002,287 |
| Mar 14, 2025 | 77.58 | 79.03 | 77.42 | 78.83 | 78.83 | 2.18% | 1,217,369 |
| Mar 13, 2025 | 78.20 | 78.43 | 76.85 | 77.15 | 77.15 | -0.61% | 1,189,777 |
| Mar 12, 2025 | 79.50 | 79.97 | 76.82 | 77.62 | 77.62 | -1.26% | 1,339,338 |
| Mar 11, 2025 | 77.07 | 79.14 | 76.24 | 78.61 | 78.61 | 1.66% | 1,618,392 |
| Mar 10, 2025 | 77.70 | 79.00 | 76.72 | 77.33 | 77.33 | -2.16% | 1,829,462 |
| Mar 7, 2025 | 79.01 | 79.78 | 77.37 | 79.04 | 79.04 | -0.53% | 1,274,669 |
| Mar 6, 2025 | 80.86 | 81.08 | 79.31 | 79.46 | 79.46 | -2.22% | 1,279,781 |
| Mar 5, 2025 | 79.09 | 81.81 | 79.09 | 81.26 | 81.26 | 4.30% | 2,398,627 |
| Mar 4, 2025 | 80.61 | 80.75 | 76.62 | 77.91 | 77.91 | -4.28% | 2,640,141 |
| Mar 3, 2025 | 82.21 | 83.25 | 80.30 | 81.39 | 81.39 | -1.09% | 1,688,787 |
| Feb 28, 2025 | 81.80 | 82.33 | 80.38 | 82.29 | 82.29 | 0.70% | 1,943,711 |
| Feb 27, 2025 | 80.97 | 83.96 | 80.96 | 81.72 | 81.72 | 5.75% | 2,462,896 |
| Feb 26, 2025 | 76.36 | 77.89 | 76.32 | 77.28 | 77.28 | 1.19% | 1,002,301 |
| Feb 25, 2025 | 75.20 | 76.45 | 75.06 | 76.37 | 76.37 | 2.15% | 1,671,428 |
| Feb 24, 2025 | 74.59 | 75.47 | 74.38 | 74.76 | 74.76 | 0.95% | 903,128 |
| Feb 21, 2025 | 74.85 | 75.63 | 73.90 | 74.06 | 74.06 | -0.98% | 1,204,078 |
| 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 |