Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	91.78	92.36	90.43	92.34	92.34	1.03%	895,858
Jul 1, 2026	89.93	92.11	89.66	91.40	91.40	2.24%	1,343,150
Jun 30, 2026	89.43	90.57	88.95	89.40	89.40	-0.30%	1,143,693
Jun 29, 2026	89.33	89.88	88.57	89.67	89.67	-0.50%	1,232,215
Jun 26, 2026	89.51	90.12	88.78	90.12	90.12	1.35%	1,549,800
Jun 25, 2026	88.84	89.75	87.48	88.92	88.92	0.30%	1,077,520
Jun 24, 2026	91.34	91.34	88.55	88.65	88.65	-2.95%	1,332,798
Jun 23, 2026	90.79	91.47	90.25	91.34	91.34	0.84%	1,222,031
Jun 22, 2026	90.33	91.38	90.05	90.58	90.58	0.67%	1,307,259
Jun 18, 2026	91.98	92.57	89.61	89.98	89.98	-1.79%	5,762,399
Jun 17, 2026	91.96	92.72	91.26	91.62	91.62	-0.74%	1,325,696
Jun 16, 2026	92.42	92.89	91.39	92.30	92.30	0.52%	1,350,391
Jun 15, 2026	92.45	93.22	91.54	91.82	91.82	-0.98%	1,253,449
Jun 12, 2026	91.99	92.97	91.57	92.73	92.73	1.11%	1,789,527
Jun 11, 2026	91.35	92.00	90.84	91.71	91.71	1.14%	1,458,042
Jun 10, 2026	88.68	91.36	88.01	90.68	90.68	3.05%	2,084,323
Jun 9, 2026	87.31	88.92	87.11	88.00	88.00	1.13%	1,703,580
Jun 8, 2026	86.34	87.81	86.01	87.02	87.02	0.21%	1,401,402
Jun 5, 2026	85.41	86.88	85.32	86.84	86.84	2.27%	1,156,914
Jun 4, 2026	84.33	85.39	84.24	84.91	84.91	1.68%	883,702
Jun 3, 2026	84.55	84.55	82.61	83.51	83.51	-0.78%	867,907
Jun 2, 2026	83.03	85.06	83.03	84.17	84.17	0.89%	1,038,140
Jun 1, 2026	82.93	84.11	82.56	83.43	83.43	0.24%	1,039,467
May 29, 2026	82.34	84.26	82.34	83.23	83.23	0.95%	1,532,835
May 28, 2026	82.70	83.18	82.23	82.45	82.45	-1.15%	967,107
May 27, 2026	84.10	84.62	83.34	83.41	83.41	-1.20%	1,192,623
May 26, 2026	83.88	84.90	83.32	84.42	84.42	-0.12%	876,737
May 22, 2026	84.78	84.99	84.14	84.52	84.52	0.04%	882,249
May 21, 2026	83.86	85.27	83.02	84.49	84.49	0.79%	1,389,027
May 20, 2026	82.44	84.04	81.87	83.83	83.83	1.95%	1,103,308
May 19, 2026	82.83	83.24	81.72	82.23	82.23	-0.65%	967,383
May 18, 2026	81.72	83.46	81.72	82.77	82.77	1.38%	1,104,158
May 15, 2026	81.03	81.87	80.78	81.64	81.64	0.91%	1,140,745
May 14, 2026	80.43	81.50	80.43	80.90	80.90	0.58%	819,566
May 13, 2026	80.89	81.44	80.10	80.43	80.43	-0.90%	919,396
May 12, 2026	80.06	82.00	80.06	81.16	81.16	-0.43%	988,044
May 11, 2026	81.14	81.86	80.77	81.51	81.51	0.78%	1,410,426
May 8, 2026	80.51	81.58	79.93	80.88	80.88	0.70%	1,161,275
May 7, 2026	80.22	80.71	79.41	80.32	80.32	0.04%	1,335,623
May 6, 2026	80.99	82.21	80.25	80.29	80.29	-0.67%	1,159,673
May 5, 2026	80.65	81.70	80.18	80.83	80.83	0.74%	1,017,731
May 4, 2026	80.43	81.72	80.02	80.24	80.24	-0.74%	949,811
May 1, 2026	80.10	81.41	79.90	80.84	80.84	0.57%	1,473,548
Apr 30, 2026	80.14	81.20	79.83	80.38	80.38	-1.12%	2,101,825
Apr 29, 2026	80.00	81.89	79.29	81.29	81.29	4.46%	2,395,810
Apr 28, 2026	77.69	78.39	77.28	77.82	77.82	0.89%	1,742,299
Apr 27, 2026	77.28	78.06	77.12	77.13	77.13	-0.45%	1,311,726
Apr 24, 2026	76.92	77.49	76.68	77.48	77.48	0.23%	1,224,543
Apr 23, 2026	77.38	78.55	77.06	77.76	77.30	0.56%	1,723,171
Apr 22, 2026	78.78	78.78	76.47	77.33	76.87	-1.85%	2,572,715