Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
74.29
+0.95 (1.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.58 | 75.58 | 74.16 | 74.29 | 74.29 | 1.30% | 1,320,473 |
| Dec 4, 2025 | 73.41 | 73.94 | 73.03 | 73.34 | 73.34 | -0.29% | 1,239,205 |
| Dec 3, 2025 | 74.30 | 74.52 | 73.20 | 73.55 | 73.55 | -1.01% | 1,858,466 |
| Dec 2, 2025 | 75.49 | 75.53 | 74.04 | 74.30 | 74.30 | -1.20% | 1,272,174 |
| Dec 1, 2025 | 75.71 | 76.15 | 75.11 | 75.20 | 75.20 | -1.01% | 1,258,320 |
| Nov 28, 2025 | 76.37 | 76.87 | 75.91 | 75.97 | 75.97 | -0.54% | 685,285 |
| Nov 26, 2025 | 76.78 | 77.00 | 76.05 | 76.38 | 76.38 | -0.22% | 1,291,152 |
| Nov 25, 2025 | 76.23 | 77.30 | 75.85 | 76.55 | 76.55 | 1.18% | 1,251,622 |
| Nov 24, 2025 | 75.49 | 75.93 | 74.88 | 75.66 | 75.66 | - | 1,456,055 |
| Nov 21, 2025 | 76.35 | 76.88 | 75.26 | 75.66 | 75.66 | -0.83% | 1,174,279 |
| Nov 20, 2025 | 77.23 | 77.88 | 75.92 | 76.29 | 76.29 | -0.27% | 1,047,089 |
| Nov 19, 2025 | 76.85 | 77.48 | 76.11 | 76.50 | 76.50 | -0.29% | 1,305,350 |
| Nov 18, 2025 | 75.42 | 76.98 | 75.24 | 76.72 | 76.72 | 1.05% | 1,170,884 |
| Nov 17, 2025 | 76.69 | 76.80 | 75.45 | 75.92 | 75.92 | -1.36% | 1,293,983 |
| Nov 14, 2025 | 76.73 | 77.58 | 75.91 | 76.97 | 76.97 | -0.04% | 812,993 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.00 | 77.00 | -0.44% | 1,137,901 |
| Nov 12, 2025 | 76.31 | 77.96 | 76.31 | 77.34 | 77.34 | 1.32% | 863,770 |
| Nov 11, 2025 | 77.30 | 77.80 | 76.27 | 76.33 | 76.33 | -1.29% | 882,886 |
| Nov 10, 2025 | 78.02 | 78.76 | 77.28 | 77.33 | 77.33 | -1.05% | 918,662 |
| Nov 7, 2025 | 76.28 | 78.35 | 75.64 | 78.15 | 78.15 | 1.78% | 1,881,703 |
| Nov 6, 2025 | 76.92 | 77.83 | 76.32 | 76.78 | 76.78 | 0.01% | 1,847,126 |
| Nov 5, 2025 | 78.61 | 78.71 | 76.25 | 76.77 | 76.77 | -1.83% | 2,494,522 |
| Nov 4, 2025 | 74.45 | 78.99 | 74.45 | 78.20 | 78.20 | 7.23% | 3,880,066 |
| Nov 3, 2025 | 72.91 | 73.68 | 72.21 | 72.93 | 72.93 | -0.67% | 2,319,241 |
| Oct 31, 2025 | 73.56 | 73.68 | 72.79 | 73.42 | 73.42 | -0.11% | 1,733,632 |
| Oct 30, 2025 | 74.90 | 75.35 | 73.43 | 73.50 | 73.50 | -1.82% | 2,214,069 |
| Oct 29, 2025 | 74.21 | 75.30 | 74.16 | 74.86 | 74.86 | 0.24% | 1,609,710 |
| Oct 28, 2025 | 75.78 | 75.83 | 74.62 | 74.68 | 74.68 | -1.48% | 1,209,809 |
| Oct 27, 2025 | 76.55 | 76.70 | 75.74 | 75.80 | 75.80 | -0.37% | 879,081 |
| Oct 24, 2025 | 76.13 | 76.70 | 75.89 | 76.08 | 76.08 | -0.43% | 757,265 |
| Oct 23, 2025 | 76.47 | 76.66 | 75.95 | 76.41 | 75.95 | 0.26% | 741,351 |
| Oct 22, 2025 | 76.60 | 77.37 | 75.78 | 76.21 | 75.75 | -0.48% | 1,058,293 |
| Oct 21, 2025 | 75.99 | 76.98 | 75.75 | 76.58 | 76.12 | 1.16% | 963,047 |
| Oct 20, 2025 | 75.75 | 76.12 | 75.31 | 75.70 | 75.24 | 0.32% | 849,150 |
| Oct 17, 2025 | 73.76 | 75.49 | 73.69 | 75.46 | 75.01 | 2.40% | 1,203,672 |
| Oct 16, 2025 | 75.47 | 75.68 | 73.60 | 73.69 | 73.25 | -2.95% | 983,976 |
| Oct 15, 2025 | 76.53 | 77.06 | 75.44 | 75.93 | 75.47 | -0.89% | 834,412 |
| Oct 14, 2025 | 75.04 | 76.62 | 75.04 | 76.61 | 76.15 | 1.52% | 1,093,077 |
| Oct 13, 2025 | 76.32 | 76.66 | 75.08 | 75.46 | 75.01 | -0.51% | 1,043,623 |
| Oct 10, 2025 | 76.96 | 77.55 | 75.70 | 75.85 | 75.39 | -1.20% | 1,410,091 |
| Oct 9, 2025 | 78.87 | 79.20 | 76.39 | 76.77 | 76.31 | -2.35% | 1,624,520 |
| Oct 8, 2025 | 78.76 | 79.03 | 77.95 | 78.62 | 78.15 | 0.46% | 716,908 |
| Oct 7, 2025 | 78.65 | 79.29 | 78.12 | 78.26 | 77.79 | -0.48% | 653,907 |
| Oct 6, 2025 | 79.57 | 79.93 | 78.37 | 78.64 | 78.17 | -0.98% | 726,076 |
| Oct 3, 2025 | 78.91 | 79.74 | 78.60 | 79.42 | 78.94 | 1.04% | 1,149,554 |
| Oct 2, 2025 | 77.87 | 78.78 | 77.68 | 78.60 | 78.13 | 0.43% | 784,385 |
| Oct 1, 2025 | 77.36 | 78.44 | 77.07 | 78.26 | 77.79 | 0.62% | 853,206 |
| Sep 30, 2025 | 77.60 | 77.94 | 76.87 | 77.78 | 77.31 | 0.46% | 1,028,170 |
| Sep 29, 2025 | 78.46 | 78.46 | 77.14 | 77.42 | 76.95 | -1.07% | 838,390 |
| Sep 26, 2025 | 77.31 | 78.43 | 77.31 | 78.26 | 77.79 | 2.03% | 741,735 |