Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	23.55	23.55	23.28	23.38	23.38	-0.30%	19,095
Jul 11, 2025	23.51	23.64	23.40	23.45	23.45	-0.68%	14,137
Jul 10, 2025	23.49	23.63	23.48	23.61	23.61	0.55%	11,557
Jul 9, 2025	23.37	23.49	23.35	23.48	23.48	0.64%	14,495
Jul 8, 2025	23.21	23.39	23.15	23.33	23.33	0.17%	10,617
Jul 7, 2025	23.35	23.39	23.17	23.29	23.29	-0.68%	27,152
Jul 3, 2025	23.40	23.55	23.35	23.45	23.45	0.21%	25,268
Jul 2, 2025	23.10	23.41	23.05	23.40	23.40	1.12%	38,989
Jul 1, 2025	22.91	23.18	22.86	23.14	23.14	1.18%	42,723
Jun 30, 2025	23.01	23.17	22.70	22.87	22.87	-0.95%	280,690
Jun 27, 2025	23.25	23.29	23.03	23.09	23.09	-0.60%	21,206
Jun 26, 2025	23.25	23.27	23.10	23.23	23.23	-	15,875
Jun 25, 2025	23.35	23.38	23.13	23.23	23.23	-0.39%	29,208
Jun 24, 2025	23.27	23.53	23.20	23.32	23.32	0.30%	24,844
Jun 23, 2025	23.44	23.62	23.13	23.25	23.25	-0.85%	20,194
Jun 20, 2025	23.62	23.66	23.44	23.45	23.45	-0.42%	16,794
Jun 18, 2025	23.82	23.89	23.51	23.55	23.55	-1.42%	14,864
Jun 17, 2025	23.88	23.95	23.86	23.89	23.89	-0.33%	6,356
Jun 16, 2025	24.09	24.10	23.92	23.97	23.97	0.04%	8,434
Jun 13, 2025	24.09	24.09	23.89	23.96	23.96	-0.54%	7,858
Jun 12, 2025	24.10	24.20	24.04	24.09	24.09	0.04%	5,323
Jun 11, 2025	24.17	24.22	24.08	24.08	24.08	-0.21%	10,752
Jun 10, 2025	24.23	24.23	24.10	24.13	24.13	-0.12%	6,122
Jun 9, 2025	24.09	24.26	24.09	24.16	24.16	0.20%	8,429
Jun 6, 2025	24.21	24.27	24.07	24.11	24.11	-0.63%	11,861
Jun 5, 2025	24.19	24.32	24.19	24.27	24.27	0.21%	4,580
Jun 4, 2025	24.16	24.38	24.16	24.22	24.22	0.31%	10,311
Jun 3, 2025	24.27	24.32	24.12	24.14	24.14	-0.39%	16,726
Jun 2, 2025	24.22	24.28	24.09	24.23	24.23	-0.76%	8,647
May 30, 2025	24.20	24.42	24.18	24.42	24.42	-0.48%	62,249
May 29, 2025	24.40	24.56	24.30	24.54	24.15	0.98%	18,215
May 28, 2025	24.36	24.37	24.23	24.30	23.91	0.50%	13,489
May 27, 2025	24.07	24.26	24.07	24.18	23.80	0.71%	6,016
May 23, 2025	24.02	24.36	23.97	24.01	23.63	-0.48%	7,456
May 22, 2025	23.97	24.22	23.90	24.13	23.74	0.02%	11,802
May 21, 2025	24.52	24.59	24.00	24.12	23.74	-1.67%	16,310
May 20, 2025	24.66	24.69	24.42	24.53	24.14	-0.12%	7,708
May 19, 2025	24.49	24.57	24.33	24.56	24.17	-0.02%	7,658
May 16, 2025	24.59	24.64	24.42	24.57	24.17	0.61%	10,004
May 15, 2025	24.45	24.46	24.27	24.42	24.03	-0.13%	8,052
May 14, 2025	24.46	24.50	24.32	24.45	24.06	-0.04%	9,137
May 13, 2025	24.43	24.56	24.31	24.46	24.07	0.44%	10,829
May 12, 2025	24.37	24.45	24.35	24.35	23.96	0.09%	6,886
May 9, 2025	24.40	24.42	24.29	24.33	23.94	0.21%	5,117
May 8, 2025	24.40	24.53	24.28	24.28	23.89	-0.21%	5,923
May 7, 2025	24.33	24.49	24.27	24.33	23.94	0.33%	9,940
May 6, 2025	24.22	24.41	24.22	24.25	23.86	-0.45%	9,412
May 5, 2025	24.29	24.46	24.22	24.36	23.97	0.58%	9,496
May 2, 2025	24.43	24.43	24.22	24.22	23.83	-0.36%	5,469
May 1, 2025	24.40	24.52	24.26	24.31	23.92	-0.75%	6,673