5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
-8.86%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-2.83%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $73.41 | $73.52 (0.15%) | $73.83 | $73.07 | 468.96 K | $12.47 B |
| 12/03/2025 | $74.30 | $73.55 (-1.01%) | $74.52 | $73.20 | 1.89 M | $12.52 B |
| 12/02/2025 | $75.49 | $74.30 (-1.58%) | $75.53 | $74.04 | 1.27 M | $12.65 B |
| 12/01/2025 | $75.71 | $75.20 (-0.67%) | $76.15 | $75.11 | 1.26 M | $12.80 B |
| 11/28/2025 | $76.37 | $75.97 (-0.52%) | $76.87 | $75.91 | 685.30 K | $12.93 B |
| 11/26/2025 | $76.78 | $76.38 (-0.52%) | $77.00 | $76.05 | 1.29 M | $13.00 B |
| 11/25/2025 | $76.23 | $76.55 (0.42%) | $77.30 | $75.85 | 1.25 M | $13.03 B |
| 11/24/2025 | $75.49 | $75.66 (0.23%) | $75.93 | $74.88 | 1.47 M | $12.88 B |
| 11/21/2025 | $76.35 | $75.66 (-0.9%) | $76.88 | $75.26 | 1.17 M | $12.88 B |
| 11/20/2025 | $77.23 | $76.29 (-1.22%) | $77.88 | $75.92 | 1.05 M | $12.99 B |
| 11/19/2025 | $76.85 | $76.50 (-0.46%) | $77.47 | $76.11 | 1.31 M | $13.02 B |
| 11/18/2025 | $75.42 | $76.72 (1.72%) | $76.98 | $75.24 | 1.17 M | $13.06 B |
| 11/17/2025 | $76.69 | $75.92 (-1%) | $76.80 | $75.45 | 1.29 M | $12.93 B |
| 11/14/2025 | $76.73 | $76.97 (0.31%) | $77.58 | $75.91 | 812.99 K | $13.10 B |
| 11/13/2025 | $77.20 | $77.00 (-0.26%) | $78.00 | $76.70 | 1.14 M | $13.11 B |
| 11/12/2025 | $76.31 | $77.34 (1.35%) | $77.96 | $76.31 | 863.80 K | $13.17 B |
| 11/11/2025 | $77.30 | $76.33 (-1.25%) | $77.80 | $76.27 | 882.90 K | $13.00 B |
| 11/10/2025 | $78.02 | $77.33 (-0.88%) | $78.76 | $77.28 | 918.66 K | $13.17 B |
| 11/07/2025 | $76.28 | $78.15 (2.45%) | $78.35 | $75.64 | 1.88 M | $13.30 B |
| 11/06/2025 | $76.92 | $76.78 (-0.18%) | $77.83 | $76.32 | 1.85 M | $13.07 B |
| 11/05/2025 | $78.61 | $76.77 (-2.34%) | $78.71 | $76.25 | 2.49 M | $13.07 B |
| 11/04/2025 | $74.45 | $78.20 (5.04%) | $78.99 | $74.45 | 3.88 M | $13.31 B |
| 11/03/2025 | $72.91 | $72.93 (0.03%) | $73.68 | $72.21 | 2.32 M | $12.42 B |
| 10/31/2025 | $73.56 | $73.42 (-0.19%) | $73.68 | $72.79 | 1.73 M | $12.50 B |
| 10/30/2025 | $74.90 | $73.50 (-1.87%) | $75.35 | $73.43 | 2.21 M | $12.80 B |
| 10/29/2025 | $74.21 | $74.86 (0.88%) | $75.30 | $74.16 | 1.61 M | $13.03 B |
| 10/28/2025 | $75.78 | $74.68 (-1.45%) | $75.83 | $74.62 | 1.21 M | $13.00 B |
| 10/27/2025 | $76.55 | $75.80 (-0.98%) | $76.70 | $75.74 | 879.10 K | $13.20 B |
| 10/24/2025 | $76.13 | $76.08 (-0.07%) | $76.70 | $75.89 | 757.30 K | $13.25 B |
| 10/23/2025 | $76.47 | $76.41 (-0.08%) | $76.66 | $75.95 | 741.40 K | $13.30 B |
| 10/22/2025 | $76.60 | $76.21 (-0.51%) | $77.36 | $75.78 | 1.06 M | $13.27 B |
| 10/21/2025 | $75.99 | $76.58 (0.78%) | $76.98 | $75.75 | 963.05 K | $13.33 B |
| 10/20/2025 | $75.75 | $75.70 (-0.07%) | $76.12 | $75.31 | 849.20 K | $13.18 B |
| 10/17/2025 | $73.76 | $75.46 (2.3%) | $75.49 | $73.69 | 1.20 M | $13.14 B |
| 10/16/2025 | $75.47 | $73.69 (-2.36%) | $75.68 | $73.60 | 984.00 K | $12.83 B |
| 10/15/2025 | $76.53 | $75.93 (-0.78%) | $77.06 | $75.44 | 834.41 K | $13.22 B |
| 10/14/2025 | $75.04 | $76.61 (2.09%) | $76.62 | $75.04 | 1.09 M | $13.34 B |
| 10/13/2025 | $76.32 | $75.46 (-1.13%) | $76.66 | $75.08 | 1.04 M | $13.14 B |
| 10/10/2025 | $76.96 | $75.85 (-1.44%) | $77.55 | $75.69 | 1.41 M | $13.21 B |
| 10/09/2025 | $78.87 | $76.77 (-2.66%) | $79.20 | $76.39 | 1.62 M | $13.37 B |
| 10/08/2025 | $78.76 | $78.62 (-0.18%) | $79.03 | $77.95 | 716.91 K | $13.69 B |
| 10/07/2025 | $78.65 | $78.26 (-0.5%) | $79.29 | $78.12 | 653.91 K | $13.63 B |
| 10/06/2025 | $79.57 | $78.64 (-1.17%) | $79.93 | $78.37 | 726.10 K | $13.69 B |
| 10/03/2025 | $78.91 | $79.42 (0.65%) | $79.74 | $78.60 | 1.15 M | $13.83 B |
| 10/02/2025 | $77.87 | $78.60 (0.94%) | $78.78 | $77.68 | 784.40 K | $13.69 B |
| 10/01/2025 | $77.36 | $78.26 (1.16%) | $78.44 | $77.07 | 853.21 K | $13.63 B |
| 09/30/2025 | $77.60 | $77.78 (0.23%) | $77.94 | $76.87 | 1.03 M | $13.54 B |
| 09/29/2025 | $78.46 | $77.42 (-1.33%) | $78.46 | $77.14 | 838.39 K | $13.48 B |
| 09/26/2025 | $77.31 | $78.26 (1.23%) | $78.43 | $77.31 | 741.74 K | $13.63 B |
| 09/25/2025 | $76.77 | $76.70 (-0.09%) | $77.24 | $76.28 | 939.70 K | $13.35 B |
| 09/24/2025 | $76.70 | $76.83 (0.17%) | $77.62 | $76.45 | 1.61 M | $13.38 B |
| 09/23/2025 | $75.88 | $76.70 (1.08%) | $77.53 | $75.88 | 1.26 M | $13.35 B |
| 09/22/2025 | $75.85 | $75.90 (0.07%) | $76.36 | $75.29 | 1.33 M | $13.22 B |
| 09/19/2025 | $76.82 | $76.21 (-0.79%) | $77.00 | $75.30 | 4.50 M | $13.27 B |
| 09/18/2025 | $75.10 | $76.25 (1.53%) | $76.40 | $74.94 | 1.39 M | $13.28 B |
| 09/17/2025 | $74.25 | $75.10 (1.14%) | $75.64 | $74.25 | 1.34 M | $13.08 B |
| 09/16/2025 | $75.24 | $74.21 (-1.37%) | $75.24 | $73.51 | 1.32 M | $12.92 B |
| 09/15/2025 | $75.21 | $74.90 (-0.41%) | $76.04 | $74.75 | 1.32 M | $13.04 B |
| 09/12/2025 | $75.00 | $75.24 (0.32%) | $75.65 | $74.58 | 1.53 M | $13.10 B |
| 09/11/2025 | $73.71 | $75.26 (2.1%) | $75.33 | $73.41 | 1.80 M | $13.10 B |
| 09/10/2025 | $73.15 | $73.72 (0.78%) | $73.77 | $72.79 | 1.09 M | $12.84 B |
| 09/09/2025 | $73.85 | $73.27 (-0.79%) | $74.10 | $72.90 | 1.52 M | $12.76 B |
| 09/08/2025 | $73.56 | $73.69 (0.18%) | $74.02 | $72.44 | 2.05 M | $12.83 B |
| 09/05/2025 | $73.07 | $73.76 (0.94%) | $73.95 | $72.10 | 2.68 M | $12.84 B |
| 09/04/2025 | $73.05 | $73.07 (0.03%) | $73.47 | $72.60 | 1.76 M | $12.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
