Unum Group (UNM)
NYSE: UNM
· Real-Time Price · USD
73.76
0.69 (0.94%)
At close: Sep 05, 2025, 3:59 PM
73.76
0.00%
After-hours: Sep 05, 2025, 06:10 PM EDT
UNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.07 | 73.95 | 72.10 | 73.76 | 73.76 | 0.94% | 2,566,462 |
| 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 |
| Aug 28, 2025 | 69.83 | 69.83 | 68.95 | 69.32 | 69.32 | -0.32% | 904,000 |
| Aug 27, 2025 | 69.12 | 70.02 | 69.10 | 69.54 | 69.54 | 0.10% | 999,948 |
| Aug 26, 2025 | 69.00 | 69.52 | 68.73 | 69.47 | 69.47 | 0.45% | 1,097,910 |
| Aug 25, 2025 | 69.66 | 70.00 | 69.12 | 69.16 | 69.16 | -1.09% | 839,138 |
| Aug 22, 2025 | 69.99 | 70.60 | 69.56 | 69.92 | 69.92 | 0.84% | 930,865 |
| Aug 21, 2025 | 69.38 | 69.81 | 69.01 | 69.34 | 69.34 | -0.16% | 893,500 |
| Aug 20, 2025 | 69.46 | 69.74 | 69.11 | 69.45 | 69.45 | 0.52% | 1,031,611 |
| Aug 19, 2025 | 68.40 | 69.53 | 68.38 | 69.09 | 69.09 | 0.74% | 782,137 |
| Aug 18, 2025 | 68.43 | 68.88 | 68.28 | 68.58 | 68.58 | -0.35% | 1,342,300 |
| Aug 15, 2025 | 71.02 | 71.19 | 68.71 | 68.82 | 68.82 | -2.92% | 1,370,448 |
| Aug 14, 2025 | 70.91 | 71.13 | 70.46 | 70.89 | 70.89 | -0.17% | 961,611 |
| 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 |