Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	93.01	93.46	92.02	92.05	92.05	-0.50%	1,461,589
Oct 12, 2026	90.94	93.37	90.94	92.51	92.51	0.92%	1,689,359
Oct 9, 2026	91.90	93.74	91.46	91.67	91.67	-1.05%	1,243,309
Oct 8, 2026	93.12	93.89	91.49	92.64	92.64	-0.60%	2,274,252
Oct 7, 2026	91.01	93.39	90.18	93.20	93.20	1.49%	2,570,604
Oct 6, 2026	89.62	93.07	89.50	91.83	91.83	2.11%	2,035,233
Oct 5, 2026	87.00	90.97	87.00	89.93	89.93	1.54%	1,750,123
Oct 2, 2026	88.25	89.03	88.05	88.57	88.57	0.56%	1,056,904
Oct 1, 2026	87.42	88.09	85.79	88.08	88.08	0.40%	1,125,209
Sep 30, 2026	88.07	89.18	87.42	87.73	87.73	-0.58%	1,320,147
Sep 29, 2026	90.72	91.00	87.65	88.24	88.24	-3.16%	1,787,498
Sep 28, 2026	91.37	92.50	91.08	91.12	91.12	-1.05%	1,334,932
Sep 25, 2026	91.08	92.92	91.08	92.09	92.09	1.08%	1,468,204
Sep 24, 2026	94.25	94.90	91.03	91.11	91.11	-3.55%	1,957,715
Sep 23, 2026	92.76	95.64	92.28	94.46	94.46	1.22%	1,791,679
Sep 22, 2026	93.79	94.10	92.30	93.32	93.32	-0.26%	1,975,308
Sep 21, 2026	95.98	96.13	93.54	93.56	93.56	-1.71%	1,536,970
Sep 18, 2026	95.88	96.19	94.19	95.19	95.19	-0.45%	6,190,396
Sep 17, 2026	95.44	96.37	95.00	95.62	95.62	0.84%	2,263,836
Sep 16, 2026	95.52	96.75	93.42	94.82	94.82	-1.11%	3,539,452
Sep 15, 2026	94.50	96.01	93.97	95.88	95.88	1.01%	2,774,081
Sep 14, 2026	94.80	95.33	93.48	94.92	94.92	0.53%	2,877,524
Sep 11, 2026	95.37	95.69	93.15	94.42	94.42	0.12%	1,959,295
Sep 10, 2026	94.53	94.65	93.10	94.31	94.31	1.33%	1,456,489
Sep 9, 2026	94.03	94.86	92.78	93.07	93.07	-1.06%	1,059,759
Sep 8, 2026	95.00	95.46	93.85	94.07	94.07	-1.86%	1,195,347
Sep 4, 2026	95.66	96.77	95.31	95.85	95.85	-0.75%	1,232,483
Sep 3, 2026	93.44	96.58	93.26	96.57	96.57	4.06%	1,339,630
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