Unum Group (UNM)
NYSE: UNM
· Real-Time Price · USD
78.26
1.56 (2.03%)
At close: Sep 26, 2025, 3:59 PM
78.26
0.00%
After-hours: Sep 26, 2025, 06:26 PM EDT
UNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.31 | 78.43 | 77.31 | 78.26 | 78.26 | 2.03% | 695,024 |
| Sep 25, 2025 | 76.77 | 77.24 | 76.28 | 76.70 | 76.70 | -0.17% | 939,700 |
| Sep 24, 2025 | 76.70 | 77.62 | 76.45 | 76.83 | 76.83 | 0.17% | 1,609,900 |
| Sep 23, 2025 | 75.88 | 77.53 | 75.88 | 76.70 | 76.70 | 1.05% | 1,259,400 |
| Sep 22, 2025 | 75.85 | 76.36 | 75.29 | 75.90 | 75.90 | -0.41% | 1,332,200 |
| Sep 19, 2025 | 76.82 | 77.00 | 75.30 | 76.21 | 76.21 | -0.05% | 4,499,233 |
| Sep 18, 2025 | 75.10 | 76.40 | 74.94 | 76.25 | 76.25 | 1.53% | 1,389,300 |
| Sep 17, 2025 | 74.25 | 75.64 | 74.25 | 75.10 | 75.10 | 1.20% | 1,342,500 |
| Sep 16, 2025 | 75.24 | 75.24 | 73.51 | 74.21 | 74.21 | -0.92% | 1,316,500 |
| Sep 15, 2025 | 75.21 | 76.04 | 74.75 | 74.90 | 74.90 | -0.45% | 1,324,428 |
| Sep 12, 2025 | 75.00 | 75.65 | 74.58 | 75.24 | 75.24 | -0.03% | 1,525,048 |
| Sep 11, 2025 | 73.71 | 75.33 | 73.41 | 75.26 | 75.26 | 2.09% | 1,803,000 |
| Sep 10, 2025 | 73.15 | 73.77 | 72.79 | 73.72 | 73.72 | 0.61% | 1,087,528 |
| Sep 9, 2025 | 73.85 | 74.10 | 72.90 | 73.27 | 73.27 | -0.57% | 1,521,456 |
| Sep 8, 2025 | 73.56 | 74.02 | 72.44 | 73.69 | 73.69 | -0.09% | 2,048,298 |
| Sep 5, 2025 | 73.07 | 73.95 | 72.10 | 73.76 | 73.76 | 0.94% | 2,680,413 |
| Sep 4, 2025 | 73.05 | 73.47 | 72.60 | 73.07 | 73.07 | 0.40% | 1,755,100 |
| Sep 3, 2025 | 70.36 | 73.14 | 70.01 | 72.78 | 72.78 | 3.93% | 3,896,295 |
| Sep 2, 2025 | 69.46 | 70.04 | 68.70 | 70.03 | 70.03 | 0.24% | 1,204,800 |
| Aug 29, 2025 | 69.57 | 70.00 | 69.03 | 69.86 | 69.86 | 0.78% | 956,200 |