Skip to main content
logo
Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.31
+0.02 (0.10%)
Mar 4, 2026, 12:12 PM EST - Market open

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202623.3923.3923.1823.2923.29-0.56%10,575
Mar 2, 202623.2323.4423.2323.4223.420.43%14,334
Feb 27, 202623.4023.4623.2623.3223.32-1.93%58,392
Feb 26, 202623.7623.7823.6723.7823.390.25%100,681
Feb 25, 202623.6923.7523.6923.7223.330.21%14,096
Feb 24, 202623.6823.6923.6223.6723.28-0.08%14,625
Feb 23, 202623.6023.7123.6023.6923.30-17,794
Feb 20, 202623.6023.7123.6023.6923.300.04%20,010
Feb 19, 202623.6523.7223.5723.6823.290.04%18,216
Feb 18, 202623.6923.7423.6123.6723.28-0.08%15,054
Feb 17, 202623.5223.6923.4623.6923.300.51%19,980
Feb 13, 202623.4423.5723.4123.5723.180.60%20,388
Feb 12, 202623.3523.5123.3523.4323.050.34%5,885
Feb 11, 202623.3723.4923.3323.3522.97-0.21%10,390
Feb 10, 202623.3723.4723.3723.4023.020.13%4,281
Feb 9, 202623.4223.4523.3723.3722.99-0.09%7,672
Feb 6, 202623.3023.4023.3023.3923.010.26%6,710
Feb 5, 202623.4423.4423.2723.3322.95-0.34%9,203
Feb 4, 202623.4223.5023.3223.4123.03-0.04%6,853
Feb 3, 202623.5423.5823.3823.4223.04-0.51%17,981
Feb 2, 202623.5623.5623.4723.5423.150.17%7,689
Jan 30, 202623.4923.5623.4223.5023.11-0.13%7,168
Jan 29, 202623.5023.5723.4623.5323.14-0.13%5,752
Jan 28, 202623.6623.6823.5223.5623.17-0.30%9,665
Jan 27, 202623.6423.7323.5123.6323.24-0.04%27,202
Jan 26, 202623.6623.7223.5823.6423.25-0.08%18,335
Jan 23, 202623.7623.7623.5623.6623.270.21%9,945
Jan 22, 202623.5523.6923.4923.6123.220.34%11,953
Jan 21, 202623.4323.5823.4023.5323.140.47%23,006
Jan 20, 202623.4123.4723.3023.4223.04-0.80%26,345
Jan 16, 202623.6323.6323.5523.6123.22-0.08%10,943
Jan 15, 202623.5223.6623.5223.6323.240.51%27,452
Jan 14, 202623.4523.5423.3923.5123.120.30%16,563
Jan 13, 202623.3323.5223.3223.4423.050.43%24,505
Jan 12, 202623.3423.3523.1523.3422.96-0.13%18,145
Jan 9, 202623.3223.4023.2823.3722.990.21%8,811
Jan 8, 202623.3623.3823.2523.3222.94-0.34%14,874
Jan 7, 202623.4023.4123.2523.4023.020.26%30,803
Jan 6, 202623.3323.3923.2623.3422.96-0.09%11,491
Jan 5, 202623.4023.5623.3323.3622.980.13%17,436
Jan 2, 202623.2223.3723.1823.3322.950.91%29,478
Dec 31, 202523.0323.1422.9323.1222.740.39%65,207
Dec 30, 202523.0823.1622.9323.0322.65-0.13%44,573
Dec 29, 202523.1123.1523.0223.0622.68-0.04%28,882
Dec 26, 202523.1623.1623.0523.0722.69-0.30%9,484
Dec 24, 202523.0523.1623.0423.1422.760.13%11,360
Dec 23, 202523.1723.1923.0423.1122.73-0.39%20,621
Dec 22, 202523.2023.2623.1323.2022.82-39,255
Dec 19, 202523.2023.2923.1323.2022.82-25,900
Dec 18, 202523.2223.2823.1423.2022.820.22%29,329