Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	81.01	81.59	80.78	81.12	81.12	0.14%	739,006
Jul 17, 2025	79.80	81.24	79.75	81.01	81.01	0.72%	1,338,779
Jul 16, 2025	79.27	80.55	79.25	80.43	80.43	1.85%	1,292,340
Jul 15, 2025	80.80	81.38	78.97	78.97	78.97	-2.99%	1,046,110
Jul 14, 2025	80.10	81.55	80.04	81.40	81.40	1.70%	956,250
Jul 11, 2025	80.20	80.97	79.51	80.04	80.04	-0.53%	1,076,396
Jul 10, 2025	79.32	80.56	79.05	80.47	80.47	1.51%	1,074,261
Jul 9, 2025	81.44	81.44	79.21	79.27	79.27	-2.06%	1,353,166
Jul 8, 2025	81.73	82.23	80.88	80.94	80.94	-0.97%	1,295,243
Jul 7, 2025	82.03	83.13	81.31	81.73	81.73	-0.47%	1,223,077
Jul 3, 2025	81.61	82.33	81.61	82.12	82.12	1.08%	1,250,476
Jul 2, 2025	81.96	82.30	80.36	81.24	81.24	-1.00%	1,397,648
Jul 1, 2025	80.71	82.44	80.71	82.06	82.06	1.61%	1,527,002
Jun 30, 2025	80.38	80.95	80.36	80.76	80.76	0.37%	974,262
Jun 27, 2025	79.69	80.84	79.40	80.46	80.46	0.95%	1,758,350
Jun 26, 2025	78.30	79.73	78.04	79.70	79.70	2.14%	1,136,738
Jun 25, 2025	79.52	79.55	77.99	78.03	78.03	-1.76%	1,117,757
Jun 24, 2025	80.41	80.73	79.29	79.43	79.43	-0.80%	1,088,791
Jun 23, 2025	79.03	80.12	78.46	80.07	80.07	1.00%	975,148
Jun 20, 2025	78.83	79.45	78.44	79.28	79.28	1.08%	4,037,782
Jun 18, 2025	77.90	78.84	77.49	78.43	78.43	0.75%	1,310,583
Jun 17, 2025	78.46	78.69	76.61	77.85	77.85	-1.28%	1,654,465
Jun 16, 2025	78.48	79.24	78.17	78.86	78.86	0.86%	1,001,822
Jun 13, 2025	78.77	78.82	77.58	78.19	78.19	-1.34%	1,171,660
Jun 12, 2025	77.80	79.30	77.32	79.25	79.25	0.75%	1,294,601
Jun 11, 2025	78.80	79.22	78.22	78.66	78.66	-0.18%	1,348,787
Jun 10, 2025	80.16	80.53	78.48	78.80	78.80	-2.05%	1,132,490
Jun 9, 2025	81.40	81.40	78.72	80.45	80.45	-1.26%	1,209,701
Jun 6, 2025	81.07	81.70	80.71	81.48	81.48	1.84%	757,948
Jun 5, 2025	80.94	80.94	79.39	80.01	80.01	-0.83%	1,239,821
Jun 4, 2025	82.44	82.55	80.68	80.68	80.68	-1.78%	1,068,045
Jun 3, 2025	81.92	83.07	80.74	82.14	82.14	0.27%	937,990
Jun 2, 2025	81.56	81.98	80.86	81.92	81.92	0.26%	878,107
May 30, 2025	81.22	81.94	81.00	81.71	81.71	0.41%	1,073,295
May 29, 2025	80.92	81.40	80.64	81.38	81.38	0.98%	793,290
May 28, 2025	81.57	81.88	80.44	80.59	80.59	-1.41%	854,452
May 27, 2025	80.36	82.00	80.15	81.74	81.74	2.34%	834,554
May 23, 2025	78.79	80.16	78.79	79.87	79.87	0.30%	693,326
May 22, 2025	80.46	80.64	79.47	79.63	79.63	-0.83%	907,458
May 21, 2025	81.76	82.03	80.28	80.30	80.30	-2.09%	849,343
May 20, 2025	82.10	82.52	81.96	82.01	82.01	-0.18%	688,522
May 19, 2025	81.98	82.26	81.59	82.16	82.16	0.01%	977,131
May 16, 2025	80.73	82.46	80.71	82.15	82.15	1.71%	1,361,242
May 15, 2025	79.50	81.04	79.05	80.77	80.77	1.33%	843,715
May 14, 2025	81.15	81.19	79.54	79.71	79.71	-1.50%	1,044,295
May 13, 2025	80.86	81.79	80.80	80.92	80.92	0.07%	1,179,428
May 12, 2025	81.87	82.36	80.64	80.86	80.86	0.48%	1,030,743
May 9, 2025	80.30	80.80	79.95	80.47	80.47	0.27%	771,444
May 8, 2025	80.76	81.67	80.02	80.25	80.25	-0.32%	989,619
May 7, 2025	80.00	81.13	79.69	80.51	80.51	1.28%	1,094,079