Unum Group (UNM)
NYSE: UNM
· Real-Time Price · USD
70.90
-0.11 (-0.15%)
At close: Aug 14, 2025, 3:59 PM
70.89
-0.01%
After-hours: Aug 14, 2025, 06:11 PM EDT
UNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.91 | 71.13 | 70.46 | 70.89 | n/a | -0.17% | 936,667 |
| Aug 13, 2025 | 70.62 | 71.16 | 70.29 | 71.01 | 71.01 | 0.95% | 1,133,415 |
| Aug 12, 2025 | 69.97 | 70.60 | 69.85 | 70.34 | 70.34 | 1.37% | 1,094,426 |
| Aug 11, 2025 | 69.81 | 69.88 | 69.21 | 69.39 | 69.39 | 0.00% | 1,361,900 |
| Aug 8, 2025 | 69.08 | 69.69 | 68.28 | 69.39 | 69.39 | 1.23% | 1,637,427 |
| Aug 7, 2025 | 70.52 | 71.00 | 68.37 | 68.55 | 68.55 | -2.75% | 2,181,747 |
| Aug 6, 2025 | 70.44 | 70.99 | 69.90 | 70.49 | 70.49 | 0.69% | 1,106,400 |
| Aug 5, 2025 | 70.00 | 71.00 | 69.56 | 70.01 | 70.01 | 0.09% | 1,572,926 |
| Aug 4, 2025 | 70.01 | 70.52 | 69.47 | 69.95 | 69.95 | 0.32% | 1,659,634 |
| Aug 1, 2025 | 71.00 | 71.46 | 68.79 | 69.73 | 69.73 | -2.90% | 2,993,829 |
| Jul 31, 2025 | 71.26 | 72.43 | 70.57 | 71.81 | 71.81 | 0.98% | 3,345,400 |
| Jul 30, 2025 | 71.03 | 74.47 | 69.09 | 71.11 | 71.11 | -12.18% | 6,831,321 |
| Jul 29, 2025 | 81.15 | 81.67 | 80.50 | 80.97 | 80.97 | 1.11% | 1,551,323 |
| Jul 28, 2025 | 80.65 | 80.66 | 79.97 | 80.08 | 80.08 | -0.84% | 1,182,403 |
| Jul 25, 2025 | 79.80 | 80.87 | 79.79 | 80.76 | 80.76 | 0.94% | 981,820 |
| Jul 24, 2025 | 80.50 | 81.08 | 79.83 | 80.01 | 79.55 | -0.90% | 1,203,800 |
| Jul 23, 2025 | 80.91 | 81.12 | 80.43 | 80.74 | 80.28 | 0.32% | 1,293,517 |
| Jul 22, 2025 | 79.93 | 80.77 | 79.70 | 80.48 | 80.02 | 0.89% | 941,900 |
| Jul 21, 2025 | 81.06 | 81.33 | 79.69 | 79.77 | 79.31 | -1.66% | 996,800 |
| Jul 18, 2025 | 81.01 | 81.59 | 80.78 | 81.12 | 80.65 | 0.14% | 739,647 |