Unum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	81.87	82.36	80.64	80.86	80.86	0.48%	1,030,461
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
Apr 15, 2025	77.22	78.29	77.01	77.35	76.94	0.57%	1,598,757
Apr 14, 2025	76.83	77.71	76.13	76.91	76.50	2.19%	1,165,043
Apr 11, 2025	73.74	75.43	72.66	75.26	74.86	1.95%	1,921,703
Apr 10, 2025	75.18	75.79	72.37	73.82	73.43	-3.99%	1,575,203
Apr 9, 2025	69.28	77.46	69.28	76.89	76.48	9.09%	2,557,458
Apr 8, 2025	74.09	74.55	69.32	70.48	70.11	-0.38%	1,792,542
Apr 7, 2025	69.07	73.01	66.81	70.75	70.37	-0.59%	2,620,302
Apr 4, 2025	75.74	76.75	70.67	71.17	70.79	-10.18%	2,658,871
Apr 3, 2025	79.27	80.91	78.93	79.24	78.82	-4.43%	3,549,458
Apr 2, 2025	81.22	83.21	81.22	82.91	82.47	1.11%	958,270
Apr 1, 2025	81.39	82.50	80.75	82.00	81.56	0.66%	1,267,243
Mar 31, 2025	79.52	81.99	79.09	81.46	81.03	1.82%	1,300,648
Mar 28, 2025	81.55	81.98	79.42	80.00	79.57	-2.31%	1,230,860
Mar 27, 2025	82.86	82.88	81.53	81.89	81.45	-0.53%	1,040,547
Mar 26, 2025	83.56	84.04	82.09	82.33	81.89	-0.86%	1,214,508
Mar 25, 2025	82.50	84.48	82.50	83.04	82.60	-0.36%	1,510,250
Mar 24, 2025	81.85	83.37	81.85	83.34	82.90	2.46%	1,873,067
Mar 21, 2025	80.46	81.98	80.01	81.34	80.91	0.37%	10,362,660
Mar 20, 2025	80.56	81.66	80.13	81.04	80.61	-0.43%	1,191,449
Mar 19, 2025	80.91	82.30	80.90	81.39	80.96	0.63%	1,841,570
Mar 18, 2025	81.57	82.25	80.74	80.88	80.45	-0.89%	1,221,202
Mar 17, 2025	79.36	82.06	79.36	81.61	81.18	3.53%	2,002,287
Mar 14, 2025	77.58	79.03	77.42	78.83	78.41	2.18%	1,217,369
Mar 13, 2025	78.20	78.43	76.85	77.15	76.74	-0.61%	1,189,777
Mar 12, 2025	79.50	79.97	76.82	77.62	77.21	-1.26%	1,339,338
Mar 11, 2025	77.07	79.14	76.24	78.61	78.19	1.66%	1,618,392
Mar 10, 2025	77.70	79.00	76.72	77.33	76.92	-2.16%	1,829,462
Mar 7, 2025	79.01	79.78	77.37	79.04	78.62	-0.53%	1,274,669
Mar 6, 2025	80.86	81.08	79.31	79.46	79.04	-2.22%	1,279,781
Mar 5, 2025	79.09	81.81	79.09	81.26	80.83	4.30%	2,398,627
Mar 4, 2025	80.61	80.75	76.62	77.91	77.50	-4.28%	2,640,141
Mar 3, 2025	82.21	83.25	80.30	81.39	80.96	-1.09%	1,688,787