Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.80
+0.11 (0.46%)
Apr 22, 2026, 11:39 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 23.79 | 23.79 | 23.53 | 23.69 | 23.69 | 0.04% | 4,338 |
| Apr 20, 2026 | 23.75 | 23.75 | 23.67 | 23.68 | 23.68 | -0.08% | 6,209 |
| Apr 17, 2026 | 23.64 | 23.77 | 23.63 | 23.70 | 23.70 | 0.17% | 5,938 |
| Apr 16, 2026 | 23.75 | 23.75 | 23.66 | 23.66 | 23.66 | -0.08% | 7,638 |
| Apr 15, 2026 | 23.41 | 23.71 | 23.41 | 23.68 | 23.68 | 0.81% | 12,045 |
| Apr 14, 2026 | 23.33 | 23.57 | 23.33 | 23.49 | 23.49 | 0.41% | 12,705 |
| Apr 13, 2026 | 23.37 | 23.40 | 23.25 | 23.40 | 23.40 | 0.24% | 4,762 |
| Apr 10, 2026 | 23.38 | 23.45 | 23.24 | 23.34 | 23.34 | 0.26% | 8,355 |
| Apr 9, 2026 | 23.24 | 23.43 | 23.14 | 23.28 | 23.28 | 0.65% | 6,643 |
| Apr 8, 2026 | 23.12 | 23.45 | 23.12 | 23.13 | 23.13 | 0.59% | 8,930 |
| Apr 7, 2026 | 22.91 | 23.09 | 22.85 | 23.00 | 23.00 | 0.02% | 10,826 |
| Apr 6, 2026 | 22.98 | 23.07 | 22.88 | 22.99 | 22.99 | 0.26% | 12,682 |
| Apr 2, 2026 | 22.86 | 23.03 | 22.82 | 22.93 | 22.93 | 0.09% | 14,328 |
| Apr 1, 2026 | 22.94 | 23.04 | 22.85 | 22.91 | 22.91 | 0.13% | 22,496 |
| Mar 31, 2026 | 23.20 | 23.23 | 22.83 | 22.88 | 22.88 | -1.38% | 83,562 |
| Mar 30, 2026 | 23.03 | 23.29 | 23.03 | 23.20 | 23.20 | 0.35% | 3,470 |
| Mar 27, 2026 | 23.15 | 23.24 | 23.06 | 23.12 | 23.12 | -0.26% | 5,579 |
| Mar 26, 2026 | 23.33 | 23.33 | 23.18 | 23.18 | 23.18 | -0.39% | 9,376 |
| Mar 25, 2026 | 23.18 | 23.44 | 23.15 | 23.27 | 23.27 | 0.56% | 10,213 |
| Mar 24, 2026 | 23.14 | 23.33 | 23.14 | 23.14 | 23.14 | -0.13% | 8,537 |
| Mar 23, 2026 | 23.05 | 23.25 | 23.05 | 23.17 | 23.17 | 0.52% | 6,671 |
| Mar 20, 2026 | 23.24 | 23.32 | 23.05 | 23.05 | 23.05 | -1.16% | 13,957 |
| Mar 19, 2026 | 23.26 | 23.32 | 23.22 | 23.32 | 23.32 | -0.17% | 10,794 |
| Mar 18, 2026 | 23.51 | 23.58 | 23.34 | 23.36 | 23.36 | -0.89% | 20,661 |
| Mar 17, 2026 | 23.62 | 23.75 | 23.54 | 23.57 | 23.57 | -0.21% | 16,412 |
| Mar 16, 2026 | 23.81 | 23.87 | 23.60 | 23.62 | 23.62 | -0.59% | 35,976 |
| Mar 13, 2026 | 23.60 | 23.80 | 23.60 | 23.76 | 23.76 | 0.13% | 74,567 |
| Mar 12, 2026 | 23.51 | 23.74 | 23.37 | 23.73 | 23.73 | 0.30% | 67,191 |
| Mar 11, 2026 | 23.54 | 23.78 | 23.41 | 23.66 | 23.66 | 0.81% | 73,085 |
| Mar 10, 2026 | 23.32 | 23.51 | 23.32 | 23.47 | 23.47 | 0.47% | 50,581 |
| Mar 9, 2026 | 23.21 | 23.40 | 23.21 | 23.36 | 23.36 | 0.09% | 75,599 |
| Mar 6, 2026 | 23.18 | 23.40 | 23.14 | 23.34 | 23.34 | 0.52% | 255,985 |
| Mar 5, 2026 | 23.21 | 23.25 | 23.08 | 23.22 | 23.22 | -0.21% | 18,713 |
| Mar 4, 2026 | 23.24 | 23.39 | 23.20 | 23.27 | 23.27 | -0.09% | 58,989 |
| Mar 3, 2026 | 23.39 | 23.39 | 23.18 | 23.29 | 23.29 | -0.56% | 10,575 |
| Mar 2, 2026 | 23.23 | 23.44 | 23.23 | 23.42 | 23.42 | 0.43% | 14,334 |
| Feb 27, 2026 | 23.40 | 23.46 | 23.26 | 23.32 | 23.32 | -1.93% | 58,392 |
| Feb 26, 2026 | 23.76 | 23.78 | 23.67 | 23.78 | 23.39 | 0.25% | 100,681 |
| Feb 25, 2026 | 23.69 | 23.75 | 23.69 | 23.72 | 23.33 | 0.21% | 14,096 |
| Feb 24, 2026 | 23.68 | 23.69 | 23.62 | 23.67 | 23.28 | -0.08% | 14,625 |
| Feb 23, 2026 | 23.60 | 23.71 | 23.60 | 23.69 | 23.30 | - | 17,794 |
| Feb 20, 2026 | 23.60 | 23.71 | 23.60 | 23.69 | 23.30 | 0.04% | 20,010 |
| Feb 19, 2026 | 23.65 | 23.72 | 23.57 | 23.68 | 23.29 | 0.04% | 18,216 |
| Feb 18, 2026 | 23.69 | 23.74 | 23.61 | 23.67 | 23.28 | -0.08% | 15,054 |
| Feb 17, 2026 | 23.52 | 23.69 | 23.46 | 23.69 | 23.30 | 0.51% | 19,980 |
| Feb 13, 2026 | 23.44 | 23.57 | 23.41 | 23.57 | 23.18 | 0.60% | 20,388 |
| Feb 12, 2026 | 23.35 | 23.51 | 23.35 | 23.43 | 23.05 | 0.34% | 5,885 |
| Feb 11, 2026 | 23.37 | 23.49 | 23.33 | 23.35 | 22.97 | -0.21% | 10,390 |
| Feb 10, 2026 | 23.37 | 23.47 | 23.37 | 23.40 | 23.02 | 0.13% | 4,281 |
| Feb 9, 2026 | 23.42 | 23.45 | 23.37 | 23.37 | 22.99 | -0.09% | 7,672 |