Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	80.43	81.53	80.02	81.52	-	0.84%	100,854
May 1, 2026	80.10	81.41	79.90	80.84	80.84	0.57%	1,463,344
Apr 30, 2026	80.14	81.20	79.83	80.38	80.38	-1.12%	2,091,791
Apr 29, 2026	80.00	81.89	79.29	81.29	81.29	4.46%	2,325,261
Apr 28, 2026	77.69	78.39	77.28	77.82	77.82	0.89%	1,741,357
Apr 27, 2026	77.28	78.06	77.12	77.13	77.13	-0.45%	1,310,764
Apr 24, 2026	76.92	77.49	76.68	77.48	77.48	-0.36%	1,211,530
Apr 23, 2026	77.38	78.55	77.06	77.76	77.30	0.56%	1,722,432
Apr 22, 2026	78.78	78.78	76.47	77.33	76.87	-1.85%	2,572,715
Apr 21, 2026	79.47	79.48	78.54	78.79	78.32	-0.56%	1,588,417
Apr 20, 2026	79.41	80.20	79.13	79.23	78.76	-0.50%	1,126,728
Apr 17, 2026	79.01	80.55	79.01	79.63	79.16	0.82%	1,125,655
Apr 16, 2026	79.24	79.79	78.36	78.98	78.51	0.10%	1,200,893
Apr 15, 2026	77.35	79.43	77.24	78.90	78.43	1.77%	1,113,681
Apr 14, 2026	77.03	77.92	76.86	77.53	77.07	0.43%	704,680
Apr 13, 2026	76.13	77.34	76.11	77.20	76.74	0.69%	883,043
Apr 10, 2026	76.40	76.92	75.95	76.67	76.22	0.05%	846,278
Apr 9, 2026	77.11	77.64	76.48	76.63	76.18	-1.19%	1,166,815
Apr 8, 2026	76.62	77.64	76.54	77.55	77.09	2.42%	1,343,250
Apr 7, 2026	75.60	75.92	75.10	75.72	75.27	-0.16%	813,616
Apr 6, 2026	73.94	75.84	73.94	75.84	75.39	2.25%	879,560
Apr 2, 2026	73.39	74.38	72.28	74.17	73.73	0.42%	1,112,237
Apr 1, 2026	73.85	74.61	72.89	73.86	73.42	1.14%	1,911,221
Mar 31, 2026	74.08	74.47	72.75	73.03	72.60	0.05%	1,179,875
Mar 30, 2026	73.75	73.83	71.72	72.99	72.56	0.12%	1,562,151
Mar 27, 2026	74.34	74.34	72.63	72.90	72.47	-2.08%	1,158,166
Mar 26, 2026	74.45	75.17	74.06	74.45	74.01	-0.07%	1,000,708
Mar 25, 2026	74.51	75.05	73.48	74.50	74.06	0.89%	835,898
Mar 24, 2026	72.95	74.13	72.82	73.84	73.40	0.81%	1,321,210
Mar 23, 2026	74.06	74.56	72.84	73.25	72.82	1.01%	1,177,259
Mar 20, 2026	73.50	73.78	72.08	72.52	72.09	-0.59%	11,804,960
Mar 19, 2026	73.95	74.22	72.59	72.95	72.52	-1.74%	1,931,883
Mar 18, 2026	74.40	75.09	73.54	74.24	73.80	-1.26%	1,895,311
Mar 17, 2026	73.79	75.66	72.49	75.19	74.75	3.23%	1,867,987
Mar 16, 2026	72.47	73.20	72.02	72.84	72.41	0.94%	1,472,239
Mar 13, 2026	73.36	73.36	71.99	72.16	71.73	-0.73%	1,298,590
Mar 12, 2026	71.55	73.17	70.78	72.69	72.26	0.25%	1,762,682
Mar 11, 2026	72.42	73.74	71.58	72.51	72.08	-0.37%	2,353,459
Mar 10, 2026	73.36	74.04	71.62	72.78	72.35	-0.22%	1,672,266
Mar 9, 2026	72.35	73.07	70.63	72.94	72.51	-0.79%	1,856,930
Mar 6, 2026	73.20	73.65	71.68	73.52	73.09	-1.04%	1,759,120
Mar 5, 2026	72.87	74.49	72.33	74.29	73.85	1.23%	1,473,580
Mar 4, 2026	70.58	73.42	70.03	73.39	72.96	3.86%	1,766,544
Mar 3, 2026	70.81	71.34	69.02	70.66	70.24	-2.01%	1,461,919
Mar 2, 2026	71.50	72.69	71.23	72.11	71.68	0.53%	1,654,829
Feb 27, 2026	73.51	73.51	70.93	71.73	71.31	-2.83%	2,051,308
Feb 26, 2026	73.41	74.23	72.51	73.82	73.38	1.85%	1,311,220
Feb 25, 2026	71.84	72.66	70.68	72.48	72.05	1.17%	1,461,980
Feb 24, 2026	70.82	71.98	70.49	71.64	71.22	1.13%	1,604,751
Feb 23, 2026	74.02	74.54	70.65	70.84	70.42	-3.82%	2,130,203