Unum Group (UNM)
76.56
+0.09 (0.12%)
NYSE · Last Trade: Feb 4th, 3:40 AM EST
Historical Prices For Unum Group (UNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 76.42 | 77.20 | 75.82 | 76.56 | 1,196,802 | 76.56 |
| 2/02/2026 | 76.05 | 76.69 | 75.72 | 76.47 | 1,242,075 | 76.47 |
| 1/30/2026 | 75.37 | 76.28 | 74.75 | 75.97 | 1,824,187 | 75.97 |
| 1/29/2026 | 77.04 | 77.20 | 75.83 | 76.29 | 1,874,974 | 75.83 |
| 1/28/2026 | 75.65 | 76.56 | 75.19 | 76.29 | 1,009,449 | 75.83 |
| 1/27/2026 | 76.23 | 76.23 | 75.53 | 75.86 | 915,139 | 75.40 |
| 1/26/2026 | 76.25 | 77.17 | 75.77 | 76.39 | 760,653 | 75.93 |
| 1/23/2026 | 76.61 | 76.86 | 75.35 | 76.10 | 686,479 | 75.64 |
| 1/22/2026 | 76.48 | 76.95 | 75.95 | 76.94 | 889,727 | 76.48 |
| 1/21/2026 | 76.17 | 76.84 | 75.66 | 76.70 | 978,394 | 76.24 |
| 1/20/2026 | 75.68 | 76.42 | 75.22 | 75.48 | 1,590,911 | 75.02 |
| 1/16/2026 | 76.86 | 77.37 | 75.07 | 76.09 | 1,976,024 | 75.63 |
| 1/15/2026 | 80.03 | 80.55 | 77.30 | 77.39 | 2,108,551 | 76.92 |
| 1/14/2026 | 79.49 | 80.52 | 78.98 | 79.82 | 1,483,204 | 79.34 |
| 1/13/2026 | 81.00 | 81.16 | 78.92 | 79.33 | 1,263,581 | 78.85 |
| 1/12/2026 | 80.15 | 80.89 | 79.38 | 80.06 | 1,054,982 | 79.58 |
| 1/09/2026 | 80.25 | 80.89 | 80.22 | 80.29 | 821,484 | 79.81 |
| 1/08/2026 | 78.80 | 80.44 | 78.44 | 80.37 | 1,179,513 | 79.89 |
| 1/07/2026 | 79.04 | 79.04 | 77.52 | 78.41 | 1,055,023 | 77.94 |
| 1/06/2026 | 78.06 | 78.98 | 77.08 | 78.66 | 1,299,819 | 78.19 |
| 1/05/2026 | 76.20 | 79.19 | 75.90 | 78.31 | 1,281,424 | 77.84 |
| 1/02/2026 | 77.25 | 77.56 | 76.53 | 77.23 | 1,084,196 | 76.76 |
| 12/31/2025 | 78.40 | 78.40 | 77.44 | 77.50 | 774,043 | 77.03 |
| 12/30/2025 | 78.61 | 78.72 | 78.05 | 78.32 | 634,860 | 77.85 |
| 12/29/2025 | 78.91 | 79.36 | 78.16 | 78.57 | 688,464 | 78.10 |
| 12/26/2025 | 79.07 | 79.25 | 78.45 | 78.84 | 466,975 | 78.36 |
| 12/24/2025 | 79.28 | 79.43 | 78.82 | 79.05 | 382,142 | 78.57 |
| 12/23/2025 | 78.97 | 79.78 | 78.69 | 79.39 | 927,759 | 78.91 |
| 12/22/2025 | 79.06 | 79.80 | 78.48 | 78.69 | 999,886 | 78.22 |
| 12/19/2025 | 79.45 | 80.21 | 78.69 | 79.24 | 4,892,989 | 78.76 |
| 12/18/2025 | 77.75 | 79.57 | 77.08 | 79.46 | 1,789,893 | 78.98 |
| 12/17/2025 | 77.48 | 78.29 | 77.09 | 77.91 | 1,353,362 | 77.44 |
| 12/16/2025 | 77.42 | 77.66 | 76.77 | 77.52 | 1,290,974 | 77.05 |
| 12/15/2025 | 76.04 | 77.75 | 76.04 | 77.11 | 1,804,443 | 76.65 |
| 12/12/2025 | 76.72 | 77.19 | 76.17 | 77.12 | 1,399,720 | 76.66 |
| 12/11/2025 | 74.48 | 76.98 | 74.20 | 76.50 | 1,826,271 | 76.04 |
| 12/10/2025 | 73.52 | 74.46 | 73.01 | 74.26 | 2,458,766 | 73.81 |
| 12/09/2025 | 73.12 | 73.95 | 72.69 | 73.38 | 1,823,236 | 72.94 |
| 12/08/2025 | 73.68 | 74.20 | 71.72 | 72.82 | 1,793,134 | 72.38 |
| 12/05/2025 | 75.58 | 75.58 | 74.16 | 74.29 | 1,320,473 | 73.84 |
| 12/04/2025 | 73.41 | 73.94 | 73.03 | 73.34 | 1,243,314 | 72.90 |
| 12/03/2025 | 74.30 | 74.52 | 73.20 | 73.55 | 1,893,328 | 73.11 |
| 12/02/2025 | 75.49 | 75.53 | 74.04 | 74.30 | 1,272,174 | 73.85 |
| 12/01/2025 | 75.71 | 76.15 | 75.11 | 75.20 | 1,270,003 | 74.75 |
| 11/28/2025 | 76.37 | 76.87 | 75.91 | 75.97 | 685,285 | 75.51 |
| 11/26/2025 | 76.78 | 77.00 | 76.05 | 76.38 | 1,291,152 | 75.92 |
| 11/25/2025 | 76.23 | 77.30 | 75.85 | 76.55 | 1,251,622 | 76.09 |
| 11/24/2025 | 75.49 | 75.93 | 74.88 | 75.66 | 1,460,991 | 75.20 |
| 11/21/2025 | 76.35 | 76.88 | 75.26 | 75.66 | 1,174,279 | 75.20 |
| 11/20/2025 | 77.23 | 77.88 | 75.92 | 76.29 | 1,047,066 | 75.83 |
| 11/19/2025 | 76.85 | 77.47 | 76.11 | 76.50 | 1,305,350 | 76.04 |
| 11/18/2025 | 75.42 | 76.98 | 75.24 | 76.72 | 1,170,877 | 76.26 |
| 11/17/2025 | 76.69 | 76.80 | 75.45 | 75.92 | 1,293,983 | 75.46 |
| 11/14/2025 | 76.73 | 77.58 | 75.91 | 76.97 | 812,993 | 76.51 |
| 11/13/2025 | 77.20 | 78.00 | 76.70 | 77.00 | 1,137,901 | 76.54 |
| 11/12/2025 | 76.31 | 77.96 | 76.31 | 77.34 | 863,770 | 76.87 |
| 11/11/2025 | 77.30 | 77.80 | 76.27 | 76.33 | 882,886 | 75.87 |
| 11/10/2025 | 78.02 | 78.76 | 77.28 | 77.33 | 918,687 | 76.86 |
| 11/07/2025 | 76.28 | 78.35 | 75.64 | 78.15 | 1,881,703 | 77.68 |
| 11/06/2025 | 76.92 | 77.83 | 76.32 | 76.78 | 1,847,126 | 76.32 |
| 11/05/2025 | 78.61 | 78.71 | 76.25 | 76.77 | 2,494,504 | 76.31 |
| 11/04/2025 | 74.45 | 78.99 | 74.45 | 78.20 | 3,879,879 | 77.73 |