Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	23.85	24.21	23.65	23.73	23.73	-0.50%	26,091
Oct 30, 2025	24.20	24.20	23.82	23.85	23.85	-1.57%	7,682
Oct 29, 2025	24.16	24.27	24.16	24.23	24.23	0.29%	9,085
Oct 28, 2025	24.16	24.30	24.16	24.16	24.16	-0.29%	9,311
Oct 27, 2025	24.18	24.36	24.17	24.23	24.23	-0.16%	8,975
Oct 24, 2025	24.22	24.38	24.10	24.27	24.27	-	11,551
Oct 23, 2025	24.18	24.31	24.18	24.27	24.27	0.08%	6,772
Oct 22, 2025	24.34	24.38	24.15	24.25	24.25	-0.45%	8,207
Oct 21, 2025	24.30	24.49	24.30	24.36	24.36	0.04%	9,736
Oct 20, 2025	24.20	24.38	24.20	24.35	24.35	0.66%	6,472
Oct 17, 2025	24.13	24.33	23.86	24.19	24.19	-0.37%	9,495
Oct 16, 2025	24.03	24.32	23.93	24.28	24.28	0.78%	17,539
Oct 15, 2025	23.91	24.26	23.91	24.09	24.09	0.59%	7,799
Oct 14, 2025	23.94	24.07	23.80	23.95	23.95	-0.31%	8,034
Oct 13, 2025	24.00	24.06	23.85	24.03	24.03	0.06%	5,412
Oct 10, 2025	24.07	24.18	23.87	24.01	24.01	-0.17%	13,591
Oct 9, 2025	24.21	24.32	24.05	24.05	24.05	-0.82%	7,289
Oct 8, 2025	24.20	24.40	24.18	24.25	24.25	0.04%	19,356
Oct 7, 2025	24.38	24.38	24.16	24.24	24.24	-0.41%	13,629
Oct 6, 2025	24.28	24.34	24.10	24.34	24.34	-	9,667
Oct 3, 2025	24.17	24.43	24.17	24.34	24.34	0.33%	6,920
Oct 2, 2025	24.31	24.35	24.12	24.26	24.26	-0.37%	5,548
Oct 1, 2025	24.11	24.40	24.11	24.35	24.35	1.16%	10,420
Sep 30, 2025	24.26	24.59	24.04	24.07	24.07	-0.82%	31,681
Sep 29, 2025	24.27	24.43	24.23	24.27	24.27	-0.25%	5,827
Sep 26, 2025	24.31	24.50	24.22	24.33	24.33	-0.04%	4,911
Sep 25, 2025	24.35	24.50	24.26	24.34	24.34	-0.49%	7,270
Sep 24, 2025	24.58	24.60	24.40	24.46	24.46	-0.37%	16,745
Sep 23, 2025	24.45	24.57	24.42	24.55	24.55	0.20%	5,268
Sep 22, 2025	24.45	24.56	24.45	24.50	24.50	0.20%	5,845
Sep 19, 2025	24.63	24.63	24.42	24.45	24.45	-0.45%	12,924
Sep 18, 2025	24.58	24.63	24.43	24.56	24.56	-0.12%	9,632
Sep 17, 2025	24.57	24.70	24.55	24.59	24.59	-	12,681
Sep 16, 2025	24.55	24.61	24.44	24.59	24.59	0.20%	15,208
Sep 15, 2025	24.53	24.55	24.42	24.54	24.54	0.29%	7,770
Sep 12, 2025	24.41	24.49	24.17	24.47	24.47	0.45%	6,549
Sep 11, 2025	24.28	24.43	24.19	24.36	24.36	0.33%	10,047
Sep 10, 2025	24.19	24.34	24.09	24.28	24.28	-	5,746
Sep 9, 2025	24.23	24.38	24.13	24.28	24.28	-0.45%	9,050
Sep 8, 2025	24.16	24.39	24.16	24.39	24.39	0.95%	8,435
Sep 5, 2025	23.91	24.16	23.91	24.16	24.16	1.47%	26,760
Sep 4, 2025	23.60	23.86	23.60	23.81	23.81	0.68%	12,022
Sep 3, 2025	23.55	23.72	23.53	23.65	23.65	0.51%	7,882
Sep 2, 2025	23.65	23.65	23.43	23.53	23.53	-0.08%	10,907
Aug 29, 2025	23.89	23.89	23.37	23.55	23.55	-2.44%	36,265
Aug 28, 2025	24.19	24.19	24.10	24.14	24.14	-0.13%	3,770
Aug 27, 2025	24.17	24.20	24.09	24.17	24.17	-	3,738
Aug 26, 2025	24.13	24.26	24.13	24.17	24.17	-0.04%	5,436
Aug 25, 2025	24.25	24.31	24.04	24.18	24.18	-0.04%	16,671
Aug 22, 2025	24.05	24.23	24.00	24.19	24.19	0.92%	14,245