Skip to main content
logo
Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.37
+0.05 (0.21%)
Jan 9, 2026, 4:00 PM EST - Market closed

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.3223.4023.2823.3723.370.21%8,811
Jan 8, 202623.3623.3823.2523.3223.32-0.34%14,874
Jan 7, 202623.4023.4123.2523.4023.400.26%30,803
Jan 6, 202623.3323.3923.2623.3423.34-0.09%11,491
Jan 5, 202623.4023.5623.3323.3623.360.13%17,436
Jan 2, 202623.2223.3723.1823.3323.330.91%29,478
Dec 31, 202523.0323.1422.9323.1223.120.39%65,207
Dec 30, 202523.0823.1622.9323.0323.03-0.13%44,573
Dec 29, 202523.1123.1523.0223.0623.06-0.04%28,882
Dec 26, 202523.1623.1623.0523.0723.07-0.30%9,484
Dec 24, 202523.0523.1623.0423.1423.140.13%11,360
Dec 23, 202523.1723.1923.0423.1123.11-0.39%20,621
Dec 22, 202523.2023.2623.1323.2023.20-39,255
Dec 19, 202523.2023.2923.1323.2023.20-25,900
Dec 18, 202523.2223.2823.1423.2023.200.22%29,329
Dec 17, 202523.1123.2023.0923.1523.150.09%44,589
Dec 16, 202523.1023.1523.0223.1323.13-0.04%76,947
Dec 15, 202523.1523.2523.0823.1423.140.04%25,032
Dec 12, 202523.1823.2023.0423.1323.13-0.47%19,445
Dec 11, 202523.2223.3523.1223.2423.24-0.09%32,235
Dec 10, 202523.3123.4323.2223.2623.26-0.43%52,750
Dec 9, 202523.3523.5023.3123.3623.36-0.17%17,049
Dec 8, 202523.7523.7923.3723.4023.40-1.35%32,454
Dec 5, 202523.6823.8023.5023.7223.720.30%43,557
Dec 4, 202523.6823.7123.6023.6523.65-0.60%26,103
Dec 3, 202523.4823.8923.4823.7923.790.99%27,953
Dec 2, 202523.5023.6523.4923.5623.56-0.04%34,130
Dec 1, 202523.5523.5723.3523.5723.57-1.13%52,867
Nov 28, 202523.7423.8523.6623.8423.450.12%4,018
Nov 26, 202523.6623.8223.6323.8123.420.55%11,837
Nov 25, 202523.7223.8823.6623.6823.29-0.21%12,898
Nov 24, 202523.8323.9423.6823.7323.34-0.04%18,849
Nov 21, 202523.6623.8323.6623.7423.350.04%6,998
Nov 20, 202523.8723.9123.6623.7323.34-0.54%10,236
Nov 19, 202523.8123.8723.7623.8623.47-0.13%13,257
Nov 18, 202523.7023.8923.7023.8923.500.29%10,267
Nov 17, 202523.7423.9023.7323.8223.43-0.37%12,673
Nov 14, 202523.5623.9123.5623.9123.521.49%20,364
Nov 13, 202523.7823.7823.5323.5623.17-1.01%15,234
Nov 12, 202523.7323.9323.7323.8023.41-0.08%11,807
Nov 11, 202523.7223.8423.7223.8223.430.38%9,577
Nov 10, 202523.6923.7723.6423.7323.340.42%6,487
Nov 7, 202523.5823.6723.5023.6323.240.17%8,303
Nov 6, 202523.7123.7123.5323.5923.20-0.25%16,205
Nov 5, 202523.6223.7323.5023.6523.26-0.08%10,557
Nov 4, 202523.6523.7523.4723.6723.28-0.29%27,245
Nov 3, 202523.7923.8723.6023.7423.350.04%12,701
Oct 31, 202523.8524.2123.6523.7323.34-0.50%26,091
Oct 30, 202524.2024.2023.8223.8523.46-1.57%7,682
Oct 29, 202524.1624.2724.1624.2323.830.29%9,085