Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	91.42	91.91	89.67	91.02	91.02	-0.13%	1,577,231
Oct 30, 2026	91.15	91.39	90.05	91.14	91.14	0.06%	1,067,059
Oct 29, 2026	90.97	92.12	90.44	91.59	91.09	1.48%	1,001,582
Oct 28, 2026	89.69	90.27	88.87	90.25	89.75	1.22%	1,646,551
Oct 27, 2026	88.75	89.72	87.58	89.16	88.67	-1.07%	1,974,115
Oct 26, 2026	92.44	92.58	90.11	90.12	89.62	-0.18%	1,273,621
Oct 23, 2026	92.81	92.93	89.71	90.28	89.78	-3.70%	1,456,875
Oct 22, 2026	93.47	93.92	92.14	93.75	93.23	0.04%	1,485,390
Oct 21, 2026	94.02	94.16	93.11	93.71	93.19	0.30%	1,143,287
Oct 20, 2026	92.35	94.08	92.35	93.43	92.91	1.81%	1,344,482
Oct 19, 2026	92.09	92.71	91.63	91.77	91.26	-0.50%	1,103,193
Oct 16, 2026	92.69	93.54	92.13	92.23	91.72	-0.19%	1,135,899
Oct 15, 2026	93.86	93.86	91.06	92.41	91.90	1.04%	1,597,732
Oct 14, 2026	89.65	91.89	89.54	91.46	90.96	-0.64%	2,214,049
Oct 13, 2026	93.01	93.46	92.02	92.05	91.54	-0.50%	1,461,589
Oct 12, 2026	90.94	93.37	90.94	92.51	92.00	0.92%	1,689,373
Oct 9, 2026	91.90	93.74	91.46	91.67	91.16	-1.05%	1,243,325
Oct 8, 2026	93.12	93.89	91.49	92.64	92.13	-0.60%	2,404,614
Oct 7, 2026	91.01	93.39	90.18	93.20	92.69	1.49%	2,571,727
Oct 6, 2026	89.62	93.07	89.50	91.83	91.32	2.11%	2,035,236
Oct 5, 2026	87.00	90.97	87.00	89.93	89.43	1.54%	1,750,127
Oct 2, 2026	88.25	89.03	88.05	88.57	88.08	0.56%	1,056,909
Oct 1, 2026	87.42	88.09	85.79	88.08	87.59	0.40%	1,125,214
Sep 30, 2026	88.07	89.18	87.42	87.73	87.25	-0.58%	1,363,557
Sep 29, 2026	90.72	91.00	87.65	88.24	87.75	-3.16%	1,787,507
Sep 28, 2026	91.37	92.50	91.08	91.12	90.62	-1.05%	1,347,237
Sep 25, 2026	91.08	92.92	91.08	92.09	91.58	1.08%	1,471,377
Sep 24, 2026	94.25	94.90	91.03	91.11	90.61	-3.55%	1,957,794
Sep 23, 2026	92.76	95.64	92.28	94.46	93.94	1.22%	1,791,683
Sep 22, 2026	93.79	94.10	92.30	93.32	92.81	-0.26%	1,975,312
Sep 21, 2026	95.98	96.13	93.54	93.56	93.04	-1.71%	1,537,413
Sep 18, 2026	95.88	96.19	94.19	95.19	94.67	-0.45%	6,249,489
Sep 17, 2026	95.44	96.37	95.00	95.62	95.09	0.84%	2,263,846
Sep 16, 2026	95.52	96.75	93.42	94.82	94.30	-1.11%	3,539,485
Sep 15, 2026	94.50	96.01	93.97	95.88	95.35	1.01%	2,774,092
Sep 14, 2026	94.80	95.33	93.48	94.92	94.40	0.53%	2,877,529
Sep 11, 2026	95.37	95.69	93.15	94.42	93.90	0.12%	1,959,300
Sep 10, 2026	94.53	94.65	93.10	94.31	93.79	1.33%	1,559,698
Sep 9, 2026	94.03	94.86	92.78	93.07	92.56	-1.06%	1,059,791
Sep 8, 2026	95.00	95.46	93.85	94.07	93.55	-1.86%	1,195,526
Sep 4, 2026	95.66	96.77	95.31	95.85	95.32	-0.75%	1,297,063
Sep 3, 2026	93.44	96.58	93.26	96.57	96.04	4.06%	1,340,983
Sep 2, 2026	93.30	94.01	91.75	92.80	92.29	1.21%	1,040,452
Sep 1, 2026	93.99	94.00	91.24	91.69	91.18	-1.64%	1,445,156
Aug 31, 2026	92.74	93.54	91.68	93.22	92.71	0.18%	1,462,246
Aug 28, 2026	92.91	93.45	91.94	93.05	92.54	0.65%	1,546,394
Aug 27, 2026	92.02	93.30	91.07	92.45	91.94	1.03%	1,477,341
Aug 26, 2026	89.76	91.55	89.19	91.51	91.01	2.03%	1,602,915
Aug 25, 2026	89.82	90.14	88.49	89.69	89.20	0.22%	1,084,305
Aug 24, 2026	87.89	89.60	87.89	89.49	89.00	1.96%	1,072,412