Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
74.86
+0.18 (0.24%)
At close: Oct 29, 2025, 4:00 PM EDT
74.86
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202574.2175.3074.1674.86-0.24%1,609,224
Oct 28, 202575.7875.8374.6274.6874.68-1.48%1,209,809
Oct 27, 202576.5576.7075.7475.8075.80-0.37%879,081
Oct 24, 202576.1376.7075.8976.0876.08-0.43%757,265
Oct 23, 202576.4776.6675.9576.4175.950.26%741,351
Oct 22, 202576.6077.3775.7876.2175.75-0.48%1,058,293
Oct 21, 202575.9976.9875.7576.5876.121.16%963,047
Oct 20, 202575.7576.1275.3175.7075.250.32%849,150
Oct 17, 202573.7675.4973.6975.4675.012.40%1,203,672
Oct 16, 202575.4775.6873.6073.6973.25-2.95%983,976
Oct 15, 202576.5377.0675.4475.9375.47-0.89%834,412
Oct 14, 202575.0476.6275.0476.6176.151.52%1,093,077
Oct 13, 202576.3276.6675.0875.4675.01-0.51%1,043,623
Oct 10, 202576.9677.5575.7075.8575.39-1.20%1,410,091
Oct 9, 202578.8779.2076.3976.7776.31-2.35%1,624,520
Oct 8, 202578.7679.0377.9578.6278.150.46%716,908
Oct 7, 202578.6579.2978.1278.2677.79-0.48%653,907
Oct 6, 202579.5779.9378.3778.6478.17-0.98%726,076
Oct 3, 202578.9179.7478.6079.4278.941.04%1,149,554
Oct 2, 202577.8778.7877.6878.6078.130.43%784,385
Oct 1, 202577.3678.4477.0778.2677.790.62%853,206
Sep 30, 202577.6077.9476.8777.7877.310.46%1,028,170
Sep 29, 202578.4678.4677.1477.4276.96-1.07%838,390
Sep 26, 202577.3178.4377.3178.2677.792.03%741,735
Sep 25, 202576.7777.2476.2876.7076.24-0.17%939,682
Sep 24, 202576.7077.6276.4576.8376.370.17%1,609,897
Sep 23, 202575.8877.5375.8876.7076.241.05%1,259,374
Sep 22, 202575.8576.3675.2975.9075.44-0.41%1,332,198
Sep 19, 202576.8277.0075.3076.2175.75-0.05%4,499,233
Sep 18, 202575.1076.4074.9476.2575.791.53%1,389,256
Sep 17, 202574.2575.6474.2575.1074.651.20%1,342,492
Sep 16, 202575.2475.2473.5174.2173.76-0.92%1,316,479
Sep 15, 202575.2176.0474.7574.9074.45-0.45%1,324,428
Sep 12, 202575.0075.6574.5875.2474.79-0.03%1,525,048
Sep 11, 202573.7175.3373.4175.2674.812.09%1,802,954
Sep 10, 202573.1573.7772.7973.7273.280.61%1,087,528
Sep 9, 202573.8574.1072.9073.2772.83-0.57%1,521,456
Sep 8, 202573.5674.0272.4473.6973.25-0.09%2,048,298
Sep 5, 202573.0773.9572.1073.7673.320.94%2,680,413
Sep 4, 202573.0573.4772.6073.0772.630.40%1,755,068
Sep 3, 202570.3673.1470.0172.7872.343.93%3,893,846
Sep 2, 202569.4670.0468.7070.0369.610.24%1,204,779
Aug 29, 202569.5770.0069.0369.8669.440.78%956,166
Aug 28, 202569.8369.8368.9569.3268.90-0.32%903,977
Aug 27, 202569.1270.0269.1069.5469.120.10%999,948
Aug 26, 202569.0069.5268.7369.4769.050.45%1,097,910
Aug 25, 202569.6670.0069.1269.1668.74-1.09%839,138
Aug 22, 202569.9970.6069.5669.9269.500.84%930,865
Aug 21, 202569.3869.8169.0169.3468.92-0.16%893,470
Aug 20, 202569.4669.7469.1169.4569.030.52%1,031,611