Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	64.25	64.97	64.01	64.08	64.08	-0.06%	1,420,512
Nov 1, 2024	64.19	64.63	63.84	64.12	64.12	-0.09%	1,615,407
Oct 31, 2024	64.16	64.85	63.95	64.18	64.18	-0.33%	1,611,470
Oct 30, 2024	63.33	64.91	62.76	64.39	64.39	4.48%	3,448,906
Oct 29, 2024	61.63	62.03	61.37	61.63	61.63	-0.36%	1,561,561
Oct 28, 2024	61.95	62.35	61.69	61.85	61.85	0.29%	1,271,389
Oct 25, 2024	62.97	63.05	61.42	61.67	61.67	-2.64%	1,325,965
Oct 24, 2024	63.52	63.56	63.01	63.34	62.91	-0.14%	1,915,491
Oct 23, 2024	63.15	63.59	62.87	63.43	63.00	0.16%	735,757
Oct 22, 2024	63.31	63.92	62.68	63.33	62.90	-0.08%	551,803
Oct 21, 2024	63.60	63.86	63.20	63.38	62.95	-0.38%	858,824
Oct 18, 2024	64.07	64.07	63.44	63.62	63.19	-0.92%	674,300
Oct 17, 2024	64.15	64.52	63.73	64.21	63.78	0.80%	824,702
Oct 16, 2024	63.25	64.25	63.13	63.70	63.27	0.68%	1,153,872
Oct 15, 2024	62.99	63.88	62.85	63.27	62.84	0.48%	649,393
Oct 14, 2024	62.96	63.08	62.57	62.97	62.54	0.38%	1,271,345
Oct 11, 2024	61.91	63.25	61.77	62.73	62.31	1.78%	1,128,733
Oct 10, 2024	61.90	62.21	61.29	61.63	61.21	-0.03%	960,374
Oct 9, 2024	60.83	61.83	60.48	61.65	61.23	2.04%	987,438
Oct 8, 2024	61.29	61.44	60.39	60.42	60.01	-1.23%	979,038
Oct 7, 2024	61.45	61.72	60.87	61.17	60.76	-0.62%	1,441,941
Oct 4, 2024	60.00	61.70	59.98	61.55	61.13	3.79%	1,617,139
Oct 3, 2024	59.38	59.47	58.66	59.30	58.90	-0.40%	863,359
Oct 2, 2024	59.19	59.83	58.81	59.54	59.14	1.12%	1,083,188
Oct 1, 2024	59.04	59.33	58.37	58.88	58.48	-0.94%	1,016,858
Sep 30, 2024	58.79	59.44	58.09	59.44	59.04	1.35%	1,306,684
Sep 27, 2024	58.17	59.01	58.03	58.65	58.25	0.91%	1,113,321
Sep 26, 2024	57.57	58.16	57.57	58.12	57.73	1.10%	988,026
Sep 25, 2024	57.71	57.83	57.21	57.49	57.10	0.14%	1,008,528
Sep 24, 2024	58.32	58.69	57.23	57.41	57.02	-1.43%	1,103,558
Sep 23, 2024	57.46	58.32	57.46	58.24	57.85	1.55%	1,225,574
Sep 20, 2024	56.71	57.57	56.50	57.35	56.96	0.81%	3,961,993
Sep 19, 2024	56.75	57.15	56.07	56.89	56.51	1.16%	1,156,712
Sep 18, 2024	56.45	56.94	56.22	56.24	55.86	-0.28%	1,735,244
Sep 17, 2024	56.35	56.74	56.19	56.40	56.02	0.27%	700,041
Sep 16, 2024	55.46	56.26	55.41	56.25	55.87	2.24%	1,034,828
Sep 13, 2024	54.80	55.13	54.73	55.02	54.65	1.05%	828,031
Sep 12, 2024	53.48	54.55	53.41	54.45	54.08	2.10%	1,646,523
Sep 11, 2024	54.05	54.15	52.71	53.33	52.97	-1.51%	1,125,532
Sep 10, 2024	54.21	54.61	53.71	54.15	53.78	-0.39%	1,199,191
Sep 9, 2024	54.00	54.55	53.57	54.36	53.99	0.41%	1,470,579
Sep 6, 2024	55.10	55.69	53.96	54.14	53.77	-2.03%	1,507,217
Sep 5, 2024	55.57	55.57	54.64	55.26	54.89	0.20%	1,345,711
Sep 4, 2024	55.00	55.50	54.70	55.15	54.78	0.18%	1,004,289
Sep 3, 2024	55.36	55.62	54.84	55.05	54.68	-0.79%	1,336,120
Aug 30, 2024	55.28	55.59	55.01	55.49	55.12	0.36%	1,103,909
Aug 29, 2024	55.26	55.59	54.83	55.29	54.92	0.11%	647,196
Aug 28, 2024	54.65	55.49	54.62	55.23	54.86	0.80%	809,163
Aug 27, 2024	54.84	55.00	54.51	54.79	54.42	0.27%	718,913
Aug 26, 2024	54.48	55.34	54.43	54.64	54.27	0.74%	847,231
Aug 23, 2024	54.32	54.60	54.02	54.24	53.87	0.35%	1,108,373
Aug 22, 2024	53.86	54.27	53.77	54.05	53.68	0.32%	854,419
Aug 21, 2024	54.13	54.18	53.68	53.88	53.52	-0.33%	982,067
Aug 20, 2024	54.32	54.34	53.95	54.06	53.69	-0.84%	936,392
Aug 19, 2024	54.85	55.21	54.37	54.52	54.15	-0.93%	1,425,547
Aug 16, 2024	54.44	55.42	54.41	55.03	54.66	1.14%	1,084,891
Aug 15, 2024	54.92	55.09	54.37	54.41	54.04	0.39%	1,023,438
Aug 14, 2024	53.83	54.32	53.69	54.20	53.83	1.08%	942,611
Aug 13, 2024	53.60	53.76	53.02	53.62	53.26	0.41%	724,836
Aug 12, 2024	53.85	54.21	53.25	53.40	53.04	-0.43%	667,590
Aug 9, 2024	53.03	53.83	52.65	53.63	53.27	1.02%	781,286
Aug 8, 2024	53.23	53.47	52.85	53.09	52.73	0.49%	684,372
Aug 7, 2024	53.33	53.45	52.71	52.83	52.47	-	787,072
Aug 6, 2024	52.88	53.18	52.35	52.83	52.47	0.04%	907,534
Aug 5, 2024	52.55	53.09	51.80	52.81	52.45	-2.02%	1,665,713
Aug 2, 2024	55.70	55.77	53.69	53.90	53.54	-4.70%	2,014,488
Aug 1, 2024	57.77	58.14	56.24	56.56	56.18	-1.69%	1,314,260
Jul 31, 2024	55.59	58.17	55.12	57.53	57.14	5.99%	3,091,695
Jul 30, 2024	53.70	54.43	53.64	54.28	53.91	1.42%	1,473,005
Jul 29, 2024	53.47	53.73	53.26	53.52	53.16	0.53%	1,062,888
Jul 26, 2024	53.06	53.64	53.05	53.24	52.88	-0.26%	1,059,969
Jul 25, 2024	53.81	54.35	53.37	53.38	52.60	-0.37%	1,084,281
Jul 24, 2024	54.04	54.33	53.53	53.58	52.80	-0.69%	1,001,051
Jul 23, 2024	53.78	54.00	53.54	53.95	53.17	0.22%	798,423
Jul 22, 2024	53.54	54.13	53.43	53.83	53.05	0.52%	1,383,146
Jul 19, 2024	53.56	53.83	52.96	53.55	52.77	-0.02%	1,006,724
Jul 18, 2024	53.88	54.66	53.52	53.56	52.78	-0.65%	1,342,854
Jul 17, 2024	53.82	54.40	53.79	53.91	53.13	0.52%	1,447,404
Jul 16, 2024	53.03	54.05	52.89	53.63	52.85	1.28%	1,274,939
Jul 15, 2024	52.20	53.17	52.19	52.95	52.18	1.98%	1,174,137
Jul 12, 2024	51.70	52.20	51.55	51.92	51.17	0.82%	809,044
Jul 11, 2024	51.75	51.75	51.25	51.50	50.75	0.51%	1,311,583
Jul 10, 2024	51.01	51.40	50.70	51.24	50.50	1.20%	1,159,006
Jul 9, 2024	50.06	51.09	50.03	50.63	49.89	0.90%	1,021,585
Jul 8, 2024	50.17	50.80	50.04	50.18	49.45	0.74%	1,197,937
Jul 5, 2024	50.43	50.62	49.63	49.81	49.09	-1.62%	2,333,472
Jul 3, 2024	51.48	51.53	50.45	50.63	49.89	-1.67%	746,533
Jul 2, 2024	51.05	51.73	51.04	51.49	50.74	0.57%	1,381,596
Jul 1, 2024	51.62	51.68	51.04	51.20	50.46	0.18%	829,473
Jun 28, 2024	50.70	51.23	50.51	51.11	50.37	0.79%	1,635,126
Jun 27, 2024	50.29	50.79	50.23	50.71	49.97	0.56%	1,069,090
Jun 26, 2024	50.77	50.77	49.80	50.43	49.70	-0.77%	1,393,053
Jun 25, 2024	50.95	51.04	50.48	50.82	50.08	-0.29%	903,850
Jun 24, 2024	51.00	51.34	50.64	50.97	50.23	0.24%	1,280,815
Jun 21, 2024	50.30	50.87	50.17	50.85	50.11	1.01%	2,584,283
Jun 20, 2024	49.46	50.42	49.16	50.34	49.61	1.90%	906,084
Jun 18, 2024	49.22	49.48	49.04	49.40	48.68	0.39%	943,535
Jun 17, 2024	48.59	49.23	48.38	49.21	48.50	1.51%	858,030
Jun 14, 2024	49.45	49.65	48.41	48.48	47.78	-2.53%	1,059,994
Jun 13, 2024	49.74	49.78	49.10	49.74	49.02	-0.34%	599,510