Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	93.44	95.81	93.26	95.91	-	3.35%	697,131
Sep 2, 2026	93.30	94.01	91.75	92.80	92.80	1.21%	1,040,049
Sep 1, 2026	93.99	94.00	91.24	91.69	91.69	-1.64%	1,390,198
Aug 31, 2026	92.74	93.54	91.68	93.22	93.22	0.18%	1,426,797
Aug 28, 2026	92.91	93.45	91.94	93.05	93.05	0.65%	1,428,872
Aug 27, 2026	92.02	93.30	91.07	92.45	92.45	1.03%	1,266,640
Aug 26, 2026	89.76	91.55	89.19	91.51	91.51	2.03%	1,547,075
Aug 25, 2026	89.82	90.14	88.49	89.69	89.69	0.22%	1,036,558
Aug 24, 2026	87.89	89.60	87.89	89.49	89.49	1.96%	1,072,402
Aug 21, 2026	87.64	88.35	87.36	87.77	87.77	0.94%	1,044,227
Aug 20, 2026	87.34	88.18	86.54	86.95	86.95	-0.79%	1,085,889
Aug 19, 2026	89.94	90.55	87.44	87.64	87.64	-2.37%	1,366,246
Aug 18, 2026	92.60	92.78	89.75	89.77	89.77	-1.90%	1,070,919
Aug 17, 2026	93.58	94.45	91.46	91.51	91.51	-1.95%	1,011,280
Aug 14, 2026	92.81	94.06	92.60	93.33	93.33	0.68%	1,199,214
Aug 13, 2026	92.64	94.55	92.35	92.70	92.70	0.99%	1,025,482
Aug 12, 2026	89.87	91.99	89.87	91.79	91.79	2.16%	1,338,404
Aug 11, 2026	90.74	91.53	89.80	89.85	89.85	-1.69%	1,512,573
Aug 10, 2026	90.35	91.48	89.80	91.39	91.39	0.92%	1,055,993
Aug 7, 2026	89.56	90.71	88.87	90.56	90.56	0.84%	1,448,351
Aug 6, 2026	89.69	90.39	89.02	89.81	89.81	0.82%	926,096
Aug 5, 2026	91.30	91.30	88.32	89.08	89.08	-2.53%	1,696,219
Aug 4, 2026	89.87	91.50	89.19	91.39	91.39	1.42%	1,349,309
Aug 3, 2026	86.07	91.09	85.94	90.11	90.11	4.65%	2,112,559
Jul 31, 2026	86.84	86.84	85.32	86.11	86.11	-0.76%	1,391,580
Jul 30, 2026	82.74	86.89	82.70	86.77	86.77	3.75%	2,398,869
Jul 29, 2026	83.50	84.99	82.12	83.63	83.63	-4.89%	2,760,527
Jul 28, 2026	86.65	88.19	86.60	87.93	87.93	1.75%	1,692,748
Jul 27, 2026	86.59	87.57	85.57	86.42	86.42	0.23%	2,294,256
Jul 24, 2026	85.25	86.74	84.67	86.22	86.22	0.32%	1,410,767
Jul 23, 2026	87.14	87.21	85.47	86.45	85.95	-1.53%	1,982,106
Jul 22, 2026	88.54	88.67	87.45	87.79	87.28	-0.67%	749,056
Jul 21, 2026	88.19	89.03	87.79	88.38	87.86	-0.53%	953,444
Jul 20, 2026	89.03	89.59	88.64	88.85	88.33	-0.22%	781,738
Jul 17, 2026	89.50	90.41	88.63	89.05	88.53	-0.58%	1,148,399
Jul 16, 2026	89.16	89.99	88.54	89.57	89.05	0.64%	819,738
Jul 15, 2026	88.11	89.35	87.76	89.00	88.48	0.60%	1,322,481
Jul 14, 2026	89.02	89.78	88.04	88.47	87.95	-1.05%	1,520,128
Jul 13, 2026	88.23	89.54	87.75	89.41	88.89	2.18%	1,349,287
Jul 10, 2026	88.62	88.80	87.44	87.50	86.99	-1.06%	1,314,763
Jul 9, 2026	87.85	88.54	87.09	88.44	87.92	0.80%	1,334,630
Jul 8, 2026	89.72	89.73	87.46	87.74	87.23	-1.64%	1,322,169
Jul 7, 2026	90.22	90.90	89.04	89.20	88.68	-0.35%	2,091,723
Jul 6, 2026	91.99	91.99	85.51	89.51	88.99	-3.06%	2,744,440
Jul 2, 2026	91.78	92.36	90.43	92.34	91.80	1.03%	926,381
Jul 1, 2026	89.93	92.11	89.66	91.40	90.87	2.24%	1,343,150
Jun 30, 2026	89.43	90.57	88.95	89.40	88.88	-0.30%	1,195,190
Jun 29, 2026	89.33	89.88	88.57	89.67	89.15	-0.50%	1,265,110
Jun 26, 2026	89.51	90.12	88.78	90.12	89.59	1.35%	1,626,323
Jun 25, 2026	88.84	89.75	87.48	88.92	88.40	0.30%	1,090,286