Skip to main content
logo
Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
73.76
+0.69 (0.94%)
At close: Sep 5, 2025, 4:00 PM
73.76
0.00 (0.00%)
After-hours: Sep 5, 2025, 5:34 PM EDT

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202573.0773.9572.1073.76-0.94%2,599,021
Sep 4, 202573.0573.4772.6073.0773.070.40%1,755,068
Sep 3, 202570.3673.1470.0172.7872.783.93%3,893,846
Sep 2, 202569.4670.0468.7070.0370.030.24%1,204,779
Aug 29, 202569.5770.0069.0369.8669.860.78%956,166
Aug 28, 202569.8369.8368.9569.3269.32-0.32%903,977
Aug 27, 202569.1270.0269.1069.5469.540.10%999,948
Aug 26, 202569.0069.5268.7369.4769.470.45%1,097,910
Aug 25, 202569.6670.0069.1269.1669.16-1.09%839,138
Aug 22, 202569.9970.6069.5669.9269.920.84%930,865
Aug 21, 202569.3869.8169.0169.3469.34-0.16%893,470
Aug 20, 202569.4669.7469.1169.4569.450.52%1,031,611
Aug 19, 202568.4069.5368.3869.0969.090.74%782,137
Aug 18, 202568.4368.8868.2868.5868.58-0.35%1,342,263
Aug 15, 202571.0271.1968.7168.8268.82-2.92%1,370,448
Aug 14, 202570.9171.1370.4670.8970.89-0.17%961,611
Aug 13, 202570.6271.1670.2971.0171.010.95%1,133,415
Aug 12, 202569.9770.6069.8570.3470.341.37%1,094,426
Aug 11, 202569.8169.8869.2169.3969.39-1,361,876
Aug 8, 202569.0869.6968.2869.3969.391.23%1,637,427
Aug 7, 202570.5271.0068.3768.5568.55-2.75%2,181,747
Aug 6, 202570.4470.9969.9070.4970.490.69%1,106,376
Aug 5, 202570.0071.0069.5670.0170.010.09%1,572,926
Aug 4, 202570.0170.5269.4869.9569.950.32%1,659,634
Aug 1, 202571.0071.4668.7969.7369.73-2.90%2,993,829
Jul 31, 202571.2672.4370.5771.8171.810.98%3,345,361
Jul 30, 202571.0374.4769.0971.1171.11-12.18%6,831,321
Jul 29, 202581.1581.6780.5080.9780.971.11%1,551,323
Jul 28, 202580.6580.6679.9780.0880.08-0.84%1,182,403
Jul 25, 202579.8080.8779.7980.7680.760.94%981,820
Jul 24, 202580.5081.0879.8380.0179.56-0.90%1,203,793
Jul 23, 202580.9181.1280.4380.7480.280.32%1,293,517
Jul 22, 202579.9380.7779.7080.4880.020.89%941,883
Jul 21, 202581.0681.3479.6979.7779.32-1.66%996,789
Jul 18, 202581.0181.5980.7881.1280.660.14%739,647
Jul 17, 202579.8081.2479.7581.0180.550.72%1,338,779
Jul 16, 202579.2780.5579.2580.4379.971.85%1,292,340
Jul 15, 202580.8081.3878.9778.9778.52-2.99%1,046,110
Jul 14, 202580.1081.5580.0481.4080.941.70%956,250
Jul 11, 202580.2080.9779.5180.0479.59-0.53%1,076,396
Jul 10, 202579.3280.5679.0580.4780.011.51%1,074,261
Jul 9, 202581.4481.4479.2179.2778.82-2.06%1,353,166
Jul 8, 202581.7382.2380.8880.9480.48-0.97%1,295,243
Jul 7, 202582.0383.1381.3181.7381.27-0.47%1,223,077
Jul 3, 202581.6182.3381.6182.1281.661.08%1,250,476
Jul 2, 202581.9682.3080.3681.2480.78-1.00%1,397,648
Jul 1, 202580.7182.4480.7182.0681.601.61%1,527,002
Jun 30, 202580.3880.9580.3680.7680.300.37%974,262
Jun 27, 202579.6980.8479.4080.4680.000.95%1,758,350
Jun 26, 202578.3079.7378.0479.7079.252.14%1,136,738