5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+20.80%
YEAR-TO-DATE PERFORMANCE
+6.07%
1 YEAR PERFORMANCE
+49.33%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $77.01 | $77.43 (0.55%) | $78.66 | $77.01 | 1.40 M | $13.81 B |
| 04/30/2025 | $74.00 | $77.66 (4.95%) | $77.89 | $73.17 | 2.91 M | $13.85 B |
| 04/29/2025 | $78.46 | $79.24 (0.99%) | $79.77 | $78.08 | 1.19 M | $14.13 B |
| 04/28/2025 | $78.89 | $79.05 (0.2%) | $79.61 | $78.51 | 1.10 M | $14.09 B |
| 04/25/2025 | $78.47 | $78.47 (0%) | $78.98 | $77.85 | 1.11 M | $14.63 B |
| 04/24/2025 | $78.16 | $79.34 (1.51%) | $80.18 | $78.14 | 1.20 M | $14.79 B |
| 04/23/2025 | $78.24 | $78.70 (0.59%) | $80.48 | $78.09 | 1.44 M | $14.67 B |
| 04/22/2025 | $75.65 | $77.31 (2.19%) | $77.39 | $74.91 | 1.02 M | $14.41 B |
| 04/21/2025 | $75.80 | $74.17 (-2.15%) | $75.93 | $73.36 | 1.99 M | $13.83 B |
| 04/17/2025 | $76.04 | $75.87 (-0.22%) | $76.90 | $75.59 | 1.13 M | $14.14 B |
| 04/16/2025 | $76.86 | $75.68 (-1.54%) | $77.56 | $75.38 | 3.29 M | $14.11 B |
| 04/15/2025 | $77.22 | $77.35 (0.17%) | $78.29 | $77.01 | 1.60 M | $14.42 B |
| 04/14/2025 | $76.83 | $76.91 (0.1%) | $77.71 | $76.13 | 1.17 M | $14.34 B |
| 04/11/2025 | $73.74 | $75.26 (2.06%) | $75.43 | $72.66 | 1.92 M | $14.03 B |
| 04/10/2025 | $75.18 | $73.82 (-1.81%) | $75.79 | $72.37 | 1.58 M | $13.76 B |
| 04/09/2025 | $69.28 | $76.89 (10.98%) | $77.46 | $69.28 | 2.56 M | $14.33 B |
| 04/08/2025 | $74.09 | $70.48 (-4.87%) | $74.55 | $69.32 | 1.79 M | $13.14 B |
| 04/07/2025 | $69.07 | $70.75 (2.43%) | $73.01 | $66.81 | 2.62 M | $13.19 B |
| 04/04/2025 | $75.74 | $71.17 (-6.03%) | $76.75 | $70.67 | 2.66 M | $13.27 B |
| 04/03/2025 | $79.27 | $79.24 (-0.04%) | $80.91 | $78.93 | 3.55 M | $14.77 B |
| 04/02/2025 | $81.22 | $82.91 (2.08%) | $83.21 | $81.22 | 958,300 | $15.45 B |
| 04/01/2025 | $81.39 | $82.00 (0.75%) | $82.50 | $80.75 | 1.27 M | $15.28 B |
| 03/31/2025 | $79.52 | $81.46 (2.44%) | $81.99 | $79.08 | 1.30 M | $15.18 B |
| 03/28/2025 | $81.55 | $80.00 (-1.9%) | $81.98 | $79.42 | 1.23 M | $14.91 B |
| 03/27/2025 | $82.86 | $81.89 (-1.17%) | $82.88 | $81.53 | 1.04 M | $15.26 B |
| 03/26/2025 | $83.56 | $82.33 (-1.47%) | $84.04 | $82.09 | 1.21 M | $15.35 B |
| 03/25/2025 | $82.50 | $83.04 (0.65%) | $84.48 | $82.50 | 1.51 M | $15.48 B |
| 03/24/2025 | $81.85 | $83.34 (1.82%) | $83.37 | $81.85 | 1.87 M | $15.53 B |
| 03/21/2025 | $80.46 | $81.34 (1.09%) | $81.98 | $80.01 | 10.36 M | $15.16 B |
| 03/20/2025 | $80.56 | $81.04 (0.6%) | $81.66 | $80.13 | 1.19 M | $15.11 B |
| 03/19/2025 | $80.91 | $81.39 (0.59%) | $82.30 | $80.90 | 1.84 M | $15.17 B |
| 03/18/2025 | $81.57 | $80.88 (-0.85%) | $82.25 | $80.74 | 1.22 M | $15.08 B |
| 03/17/2025 | $79.36 | $81.61 (2.84%) | $82.06 | $79.36 | 2.00 M | $15.21 B |
| 03/14/2025 | $77.58 | $78.83 (1.61%) | $79.03 | $77.42 | 1.22 M | $14.69 B |
| 03/13/2025 | $78.20 | $77.15 (-1.34%) | $78.43 | $76.85 | 1.19 M | $14.38 B |
| 03/12/2025 | $79.50 | $77.62 (-2.36%) | $79.97 | $76.82 | 1.34 M | $14.47 B |
| 03/11/2025 | $77.07 | $78.61 (2%) | $79.14 | $76.24 | 1.62 M | $14.65 B |
| 03/10/2025 | $77.70 | $77.33 (-0.48%) | $79.00 | $76.72 | 1.83 M | $14.41 B |
| 03/07/2025 | $79.01 | $79.04 (0.04%) | $79.78 | $77.37 | 1.27 M | $14.73 B |
| 03/06/2025 | $80.86 | $79.46 (-1.73%) | $81.08 | $79.31 | 1.28 M | $14.81 B |
| 03/05/2025 | $79.09 | $81.26 (2.74%) | $81.81 | $79.09 | 2.40 M | $15.15 B |
| 03/04/2025 | $80.61 | $77.91 (-3.35%) | $80.75 | $76.62 | 2.64 M | $14.52 B |
| 03/03/2025 | $82.21 | $81.39 (-1%) | $83.25 | $80.30 | 1.69 M | $15.17 B |
| 02/28/2025 | $81.80 | $82.29 (0.6%) | $82.33 | $80.38 | 1.94 M | $15.34 B |
| 02/27/2025 | $80.97 | $81.72 (0.93%) | $83.96 | $80.96 | 2.46 M | $15.23 B |
| 02/26/2025 | $76.36 | $77.28 (1.2%) | $77.89 | $76.32 | 1.00 M | $14.41 B |
| 02/25/2025 | $75.20 | $76.37 (1.56%) | $76.45 | $75.06 | 1.67 M | $14.24 B |
| 02/24/2025 | $74.59 | $74.76 (0.23%) | $75.47 | $74.38 | 903,128 | $13.94 B |
| 02/21/2025 | $74.85 | $74.06 (-1.06%) | $75.63 | $73.90 | 1.20 M | $13.80 B |
| 02/20/2025 | $74.58 | $74.79 (0.28%) | $74.82 | $73.66 | 1.07 M | $13.94 B |
| 02/19/2025 | $74.40 | $74.94 (0.73%) | $75.37 | $73.83 | 1.32 M | $13.97 B |
| 02/18/2025 | $74.48 | $74.02 (-0.62%) | $74.78 | $73.80 | 1.30 M | $13.80 B |
| 02/14/2025 | $75.24 | $74.36 (-1.17%) | $75.77 | $74.31 | 1.15 M | $13.86 B |
| 02/13/2025 | $75.09 | $75.44 (0.47%) | $75.78 | $74.42 | 967,000 | $14.06 B |
| 02/12/2025 | $75.16 | $75.14 (-0.03%) | $75.88 | $74.71 | 961,500 | $14.01 B |
| 02/11/2025 | $76.53 | $75.16 (-1.79%) | $76.72 | $75.15 | 1.01 M | $14.01 B |
| 02/10/2025 | $76.83 | $76.55 (-0.36%) | $77.53 | $76.28 | 954,747 | $14.27 B |
| 02/07/2025 | $77.50 | $76.95 (-0.71%) | $78.05 | $76.91 | 1.07 M | $14.34 B |
| 02/06/2025 | $78.24 | $76.67 (-2.01%) | $79.43 | $75.31 | 1.69 M | $14.29 B |
| 02/05/2025 | $74.16 | $77.72 (4.8%) | $78.68 | $74.02 | 2.54 M | $14.49 B |
| 02/04/2025 | $75.90 | $75.95 (0.07%) | $77.20 | $75.80 | 1.26 M | $14.16 B |
| 02/03/2025 | $75.00 | $76.23 (1.64%) | $76.65 | $74.77 | 1.04 M | $14.21 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.
