Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	91.34	91.34	88.55	88.65	88.13	-2.95%	1,343,850
Jun 23, 2026	90.79	91.47	90.25	91.34	90.81	0.84%	1,222,031
Jun 22, 2026	90.33	91.38	90.05	90.58	90.05	0.67%	1,323,661
Jun 18, 2026	91.98	92.57	89.61	89.98	89.45	-1.79%	5,940,650
Jun 17, 2026	91.96	92.72	91.26	91.62	91.08	-0.74%	1,349,894
Jun 16, 2026	92.42	92.89	91.39	92.30	91.76	0.52%	1,362,476
Jun 15, 2026	92.45	93.22	91.54	91.82	91.28	-0.98%	1,291,868
Jun 12, 2026	91.99	92.97	91.57	92.73	92.19	1.11%	1,789,560
Jun 11, 2026	91.35	92.00	90.84	91.71	91.17	1.14%	1,462,936
Jun 10, 2026	88.68	91.36	88.01	90.68	90.15	3.05%	2,085,366
Jun 9, 2026	87.31	88.92	87.11	88.00	87.49	1.13%	1,711,609
Jun 8, 2026	86.34	87.81	86.01	87.02	86.51	0.21%	1,423,162
Jun 5, 2026	85.41	86.88	85.32	86.84	86.33	2.27%	1,169,340
Jun 4, 2026	84.33	85.39	84.24	84.91	84.41	1.68%	963,315
Jun 3, 2026	84.55	84.55	82.61	83.51	83.02	-0.78%	867,908
Jun 2, 2026	83.03	85.06	83.03	84.17	83.68	0.89%	1,046,188
Jun 1, 2026	82.93	84.11	82.56	83.43	82.94	0.24%	1,039,593
May 29, 2026	82.34	84.26	82.34	83.23	82.74	0.95%	1,589,596
May 28, 2026	82.70	83.18	82.23	82.45	81.97	-1.15%	973,466
May 27, 2026	84.10	84.62	83.34	83.41	82.92	-1.20%	1,192,640
May 26, 2026	83.88	84.90	83.32	84.42	83.93	-0.12%	889,255
May 22, 2026	84.78	84.99	84.14	84.52	84.03	0.04%	913,438
May 21, 2026	83.86	85.27	83.02	84.49	84.00	0.79%	1,389,027
May 20, 2026	82.44	84.04	81.87	83.83	83.34	1.95%	1,108,196
May 19, 2026	82.83	83.24	81.72	82.23	81.75	-0.65%	984,632
May 18, 2026	81.72	83.46	81.72	82.77	82.29	1.38%	1,121,697
May 15, 2026	81.03	81.87	80.78	81.64	81.16	0.91%	1,140,745
May 14, 2026	80.43	81.50	80.43	80.90	80.43	0.58%	819,566
May 13, 2026	80.89	81.44	80.10	80.43	79.96	-0.90%	919,396