Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	79.69	80.84	79.40	80.46	80.46	0.95%	1,758,350
Jun 26, 2025	78.30	79.73	78.04	79.70	79.70	2.14%	1,136,738
Jun 25, 2025	79.52	79.55	77.99	78.03	78.03	-1.76%	1,117,757
Jun 24, 2025	80.41	80.73	79.29	79.43	79.43	-0.80%	1,088,791
Jun 23, 2025	79.03	80.12	78.46	80.07	80.07	1.00%	975,148
Jun 20, 2025	78.83	79.45	78.44	79.28	79.28	1.08%	4,037,782
Jun 18, 2025	77.90	78.84	77.49	78.43	78.43	0.75%	1,310,583
Jun 17, 2025	78.46	78.69	76.61	77.85	77.85	-1.28%	1,654,465
Jun 16, 2025	78.48	79.24	78.17	78.86	78.86	0.86%	1,001,822
Jun 13, 2025	78.77	78.82	77.58	78.19	78.19	-1.34%	1,171,660
Jun 12, 2025	77.80	79.30	77.32	79.25	79.25	0.75%	1,294,601
Jun 11, 2025	78.80	79.22	78.22	78.66	78.66	-0.18%	1,348,787
Jun 10, 2025	80.16	80.53	78.48	78.80	78.80	-2.05%	1,132,490
Jun 9, 2025	81.40	81.40	78.72	80.45	80.45	-1.26%	1,209,701
Jun 6, 2025	81.07	81.70	80.71	81.48	81.48	1.84%	757,948
Jun 5, 2025	80.94	80.94	79.39	80.01	80.01	-0.83%	1,239,821
Jun 4, 2025	82.44	82.55	80.68	80.68	80.68	-1.78%	1,068,045
Jun 3, 2025	81.92	83.07	80.74	82.14	82.14	0.27%	937,990
Jun 2, 2025	81.56	81.98	80.86	81.92	81.92	0.26%	878,107
May 30, 2025	81.22	81.94	81.00	81.71	81.71	0.41%	1,073,295
May 29, 2025	80.92	81.40	80.64	81.38	81.38	0.98%	793,290
May 28, 2025	81.57	81.88	80.44	80.59	80.59	-1.41%	854,452
May 27, 2025	80.36	82.00	80.15	81.74	81.74	2.34%	834,554
May 23, 2025	78.79	80.16	78.79	79.87	79.87	0.30%	693,326
May 22, 2025	80.46	80.64	79.47	79.63	79.63	-0.83%	907,458
May 21, 2025	81.76	82.03	80.28	80.30	80.30	-2.09%	849,343
May 20, 2025	82.10	82.52	81.96	82.01	82.01	-0.18%	688,522
May 19, 2025	81.98	82.26	81.59	82.16	82.16	0.01%	977,131
May 16, 2025	80.73	82.46	80.71	82.15	82.15	1.71%	1,361,242
May 15, 2025	79.50	81.04	79.05	80.77	80.77	1.33%	843,715
May 14, 2025	81.15	81.19	79.54	79.71	79.71	-1.50%	1,044,295
May 13, 2025	80.86	81.79	80.80	80.92	80.92	0.07%	1,179,428
May 12, 2025	81.87	82.36	80.64	80.86	80.86	0.48%	1,030,743
May 9, 2025	80.30	80.80	79.95	80.47	80.47	0.27%	771,444
May 8, 2025	80.76	81.67	80.02	80.25	80.25	-0.32%	989,619
May 7, 2025	80.00	81.13	79.69	80.51	80.51	1.28%	1,094,079
May 6, 2025	78.27	79.76	78.24	79.49	79.49	1.06%	1,127,163
May 5, 2025	78.96	79.27	78.23	78.66	78.66	-1.19%	976,254
May 2, 2025	78.73	79.94	78.17	79.61	79.61	2.82%	1,013,637
May 1, 2025	77.01	78.66	77.01	77.43	77.43	-0.30%	1,397,901
Apr 30, 2025	74.00	77.89	73.17	77.66	77.66	-1.99%	2,909,897
Apr 29, 2025	78.46	79.77	78.08	79.24	79.24	0.24%	1,191,129
Apr 28, 2025	78.89	79.61	78.51	79.05	79.05	0.74%	1,100,590
Apr 25, 2025	78.47	78.98	77.85	78.47	78.47	-1.10%	1,111,930
Apr 24, 2025	78.16	80.18	78.14	79.34	78.92	0.81%	1,195,859
Apr 23, 2025	78.24	80.48	78.09	78.70	78.28	1.80%	1,437,360
Apr 22, 2025	75.65	77.39	74.91	77.31	76.90	4.23%	1,019,308
Apr 21, 2025	75.80	75.93	73.36	74.17	73.78	-2.24%	1,987,047
Apr 17, 2025	76.04	76.90	75.59	75.87	75.47	0.25%	1,131,954
Apr 16, 2025	76.86	77.56	75.38	75.68	75.28	-2.16%	3,294,835