Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.53	21.53	21.53	21.53	-	0.33%	1,865
Sep 29, 2026	21.41	21.65	21.22	21.46	21.46	-0.05%	24,611
Sep 28, 2026	21.59	21.59	21.33	21.47	21.47	-0.56%	23,857
Sep 25, 2026	21.64	21.79	21.42	21.59	21.59	-	21,510
Sep 24, 2026	21.72	21.79	21.40	21.59	21.59	-0.14%	26,171
Sep 23, 2026	21.69	21.89	21.56	21.62	21.62	-0.73%	42,513
Sep 22, 2026	21.85	21.90	21.73	21.78	21.78	0.05%	376,473
Sep 21, 2026	21.76	22.00	21.73	21.77	21.77	0.55%	21,549
Sep 18, 2026	21.83	21.89	21.60	21.65	21.65	-0.87%	28,808
Sep 17, 2026	21.78	21.89	21.44	21.84	21.84	0.78%	24,710
Sep 16, 2026	21.69	21.90	21.48	21.67	21.67	0.60%	28,760
Sep 15, 2026	21.58	21.62	21.40	21.54	21.54	0.19%	30,698
Sep 14, 2026	21.54	21.62	21.30	21.50	21.50	0.23%	24,912
Sep 11, 2026	21.50	21.60	21.23	21.45	21.45	0.42%	8,847
Sep 10, 2026	21.36	21.55	20.98	21.36	21.36	-0.23%	12,735
Sep 9, 2026	21.30	21.42	21.23	21.41	21.41	-	19,945
Sep 8, 2026	21.31	21.53	21.31	21.41	21.41	0.16%	20,765
Sep 4, 2026	21.38	21.76	21.26	21.38	21.38	0.02%	5,665
Sep 3, 2026	21.49	21.67	21.36	21.37	21.37	-0.05%	21,252
Sep 2, 2026	21.21	21.58	21.03	21.38	21.38	0.94%	36,804
Sep 1, 2026	21.02	21.36	21.01	21.18	21.18	0.76%	55,922
Aug 31, 2026	21.70	21.70	21.34	21.41	21.02	-1.09%	18,212
Aug 28, 2026	21.85	21.85	21.53	21.65	21.25	-0.48%	6,345
Aug 27, 2026	21.85	21.85	21.50	21.75	21.35	-	19,531
Aug 26, 2026	21.61	21.85	21.61	21.75	21.35	0.09%	16,295
Aug 25, 2026	21.48	21.81	21.48	21.73	21.33	1.16%	14,227
Aug 24, 2026	21.38	21.48	21.35	21.48	21.09	0.61%	25,413
Aug 21, 2026	21.40	21.45	21.33	21.35	20.96	-0.51%	23,069
Aug 20, 2026	21.51	21.51	21.33	21.46	21.07	-0.14%	11,931
Aug 19, 2026	21.37	21.57	21.26	21.49	21.10	0.84%	20,735
Aug 18, 2026	21.11	21.47	21.11	21.31	20.92	0.66%	35,052
Aug 17, 2026	21.02	21.17	21.02	21.17	20.78	0.38%	73,574
Aug 14, 2026	21.09	21.09	21.03	21.09	20.71	0.14%	14,854
Aug 13, 2026	21.12	21.13	21.01	21.06	20.68	0.38%	11,045
Aug 12, 2026	20.98	21.09	20.95	20.98	20.60	0.24%	7,701
Aug 11, 2026	20.90	21.05	20.90	20.93	20.55	-0.48%	19,500
Aug 10, 2026	21.17	21.23	20.96	21.03	20.65	-0.78%	27,718
Aug 7, 2026	21.28	21.28	21.15	21.20	20.81	0.17%	8,448
Aug 6, 2026	21.26	21.26	21.10	21.16	20.77	-0.70%	25,495
Aug 5, 2026	21.45	21.55	21.27	21.31	20.92	-0.56%	33,485
Aug 4, 2026	21.69	21.69	21.39	21.43	21.04	-0.14%	19,810
Aug 3, 2026	21.44	21.60	21.43	21.46	21.07	0.14%	25,475
Jul 31, 2026	21.47	21.47	21.34	21.43	21.04	0.05%	103,026
Jul 30, 2026	21.40	21.46	21.33	21.42	21.03	0.42%	27,373
Jul 29, 2026	21.46	21.51	21.29	21.33	20.94	-0.61%	18,880
Jul 28, 2026	21.30	21.53	21.26	21.46	21.07	0.85%	37,769
Jul 27, 2026	21.31	21.35	21.25	21.28	20.89	0.09%	15,363
Jul 24, 2026	21.18	21.35	21.18	21.26	20.87	-0.09%	15,907
Jul 23, 2026	21.35	21.37	21.12	21.28	20.89	-0.75%	26,464
Jul 22, 2026	21.46	21.58	21.42	21.44	21.05	-0.37%	21,664