-
5 DAY PERFORMANCE
+0.47% -
1 MONTH PERFORMANCE
+14.08% -
3 MONTH PERFORMANCE
+33.13% -
6 MONTH PERFORMANCE
+36.71% -
YEAR-TO-DATE PERFORMANCE
+60.50% -
1 YEAR PERFORMANCE
+70.38%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $73.27 | $72.58 (-0.94%) | $73.62 | $72.54 | 1.31 M | $13.53 B |
| 11/15/2024 | $72.70 | $73.19 (0.67%) | $73.24 | $72.46 | 1.52 M | $13.64 B |
| 11/14/2024 | $72.56 | $72.24 (-0.44%) | $72.96 | $71.91 | 1.42 M | $13.47 B |
| 11/13/2024 | $70.90 | $71.02 (0.17%) | $71.44 | $70.67 | 882,848 | $13.24 B |
| 11/12/2024 | $70.11 | $71.30 (1.7%) | $71.33 | $69.80 | 1.29 M | $13.29 B |
| 11/11/2024 | $70.10 | $70.22 (0.17%) | $71.42 | $70.10 | 1.24 M | $13.09 B |
| 11/08/2024 | $69.78 | $69.42 (-0.52%) | $69.89 | $69.01 | 1.06 M | $12.94 B |
| 11/07/2024 | $69.57 | $69.36 (-0.3%) | $69.81 | $69.02 | 1.48 M | $12.93 B |
| 11/06/2024 | $68.20 | $70.20 (2.93%) | $70.41 | $67.49 | 2.40 M | $13.09 B |
| 11/05/2024 | $64.00 | $64.87 (1.36%) | $64.97 | $63.98 | 910,300 | $12.09 B |
| 11/04/2024 | $64.25 | $64.08 (-0.26%) | $64.97 | $64.01 | 1.42 M | $11.94 B |
| 11/01/2024 | $64.19 | $64.12 (-0.11%) | $64.63 | $63.84 | 1.62 M | $11.95 B |
| 10/31/2024 | $64.16 | $64.18 (0.03%) | $64.85 | $63.95 | 1.61 M | $11.96 B |
| 10/30/2024 | $63.33 | $64.39 (1.67%) | $64.91 | $62.76 | 3.45 M | $12.00 B |
| 10/29/2024 | $61.63 | $61.63 (0%) | $62.03 | $61.37 | 1.56 M | $11.49 B |
| 10/28/2024 | $61.95 | $61.85 (-0.16%) | $62.35 | $61.69 | 1.27 M | $11.53 B |
| 10/25/2024 | $62.97 | $61.67 (-2.06%) | $63.05 | $61.42 | 1.33 M | $11.71 B |
| 10/24/2024 | $63.52 | $63.34 (-0.28%) | $63.56 | $63.01 | 1.92 M | $12.03 B |
| 10/23/2024 | $63.15 | $63.43 (0.44%) | $63.59 | $62.87 | 735,800 | $12.04 B |
| 10/22/2024 | $63.31 | $63.33 (0.03%) | $63.92 | $62.68 | 551,803 | $12.03 B |
| 10/21/2024 | $63.60 | $63.38 (-0.35%) | $63.86 | $63.20 | 858,824 | $12.04 B |
| 10/18/2024 | $64.07 | $63.62 (-0.7%) | $64.07 | $63.44 | 674,300 | $12.08 B |
| 10/17/2024 | $64.15 | $64.21 (0.09%) | $64.52 | $63.73 | 824,702 | $12.19 B |
| 10/16/2024 | $63.25 | $63.70 (0.71%) | $64.25 | $63.13 | 1.15 M | $12.10 B |
| 10/15/2024 | $62.99 | $63.27 (0.44%) | $63.88 | $62.85 | 649,400 | $12.01 B |
| 10/14/2024 | $62.96 | $62.97 (0.02%) | $63.08 | $62.57 | 1.27 M | $11.96 B |
| 10/11/2024 | $61.91 | $62.73 (1.32%) | $63.25 | $61.77 | 1.13 M | $11.91 B |
| 10/10/2024 | $61.90 | $61.63 (-0.44%) | $62.21 | $61.29 | 960,400 | $11.70 B |
| 10/09/2024 | $60.83 | $61.65 (1.35%) | $61.83 | $60.48 | 987,438 | $11.71 B |
| 10/08/2024 | $61.29 | $60.42 (-1.42%) | $61.44 | $60.39 | 979,038 | $11.47 B |
| 10/07/2024 | $61.45 | $61.17 (-0.46%) | $61.72 | $60.87 | 1.44 M | $11.62 B |
| 10/04/2024 | $60.00 | $61.55 (2.58%) | $61.70 | $59.98 | 1.62 M | $11.69 B |
| 10/03/2024 | $59.38 | $59.30 (-0.13%) | $59.47 | $58.66 | 863,400 | $11.26 B |
| 10/02/2024 | $59.19 | $59.54 (0.59%) | $59.83 | $58.81 | 1.08 M | $11.31 B |
| 10/01/2024 | $59.04 | $58.88 (-0.27%) | $59.33 | $58.37 | 1.02 M | $11.18 B |
| 09/30/2024 | $58.79 | $59.44 (1.11%) | $59.44 | $58.09 | 1.31 M | $11.29 B |
| 09/27/2024 | $58.17 | $58.65 (0.83%) | $59.01 | $58.03 | 1.11 M | $11.14 B |
| 09/26/2024 | $57.57 | $58.12 (0.96%) | $58.16 | $57.57 | 988,026 | $11.04 B |
| 09/25/2024 | $57.71 | $57.49 (-0.38%) | $57.83 | $57.21 | 1.01 M | $10.92 B |
| 09/24/2024 | $58.32 | $57.41 (-1.56%) | $58.69 | $57.23 | 1.10 M | $10.90 B |
| 09/23/2024 | $57.46 | $58.24 (1.36%) | $58.32 | $57.46 | 1.23 M | $11.06 B |
| 09/20/2024 | $56.71 | $57.35 (1.13%) | $57.57 | $56.50 | 3.96 M | $10.89 B |
| 09/19/2024 | $56.75 | $56.89 (0.25%) | $57.15 | $56.07 | 1.16 M | $10.80 B |
| 09/18/2024 | $56.45 | $56.24 (-0.37%) | $56.94 | $56.22 | 1.74 M | $10.68 B |
| 09/17/2024 | $56.35 | $56.40 (0.09%) | $56.74 | $56.19 | 700,041 | $10.71 B |
| 09/16/2024 | $55.46 | $56.25 (1.42%) | $56.26 | $55.41 | 1.03 M | $10.68 B |
| 09/13/2024 | $54.80 | $55.02 (0.4%) | $55.13 | $54.73 | 828,031 | $10.45 B |
| 09/12/2024 | $53.48 | $54.45 (1.81%) | $54.55 | $53.41 | 1.65 M | $10.34 B |
| 09/11/2024 | $54.05 | $53.33 (-1.33%) | $54.15 | $52.71 | 1.13 M | $10.13 B |
| 09/10/2024 | $54.21 | $54.15 (-0.11%) | $54.61 | $53.71 | 1.20 M | $10.28 B |
| 09/09/2024 | $54.00 | $54.36 (0.67%) | $54.55 | $53.57 | 1.47 M | $10.32 B |
| 09/06/2024 | $55.10 | $54.14 (-1.74%) | $55.69 | $53.96 | 1.51 M | $10.28 B |
| 09/05/2024 | $55.57 | $55.26 (-0.56%) | $55.57 | $54.64 | 1.35 M | $10.49 B |
| 09/04/2024 | $55.00 | $55.15 (0.27%) | $55.50 | $54.70 | 1.04 M | $10.47 B |
| 09/03/2024 | $55.36 | $55.05 (-0.56%) | $55.62 | $54.84 | 1.34 M | $10.45 B |
| 08/30/2024 | $55.28 | $55.49 (0.38%) | $55.59 | $55.01 | 1.10 M | $10.54 B |
| 08/29/2024 | $55.26 | $55.29 (0.05%) | $55.59 | $54.83 | 647,200 | $10.50 B |
| 08/28/2024 | $54.65 | $55.23 (1.06%) | $55.49 | $54.62 | 809,163 | $10.49 B |
| 08/27/2024 | $54.84 | $54.79 (-0.09%) | $55.00 | $54.51 | 718,913 | $10.40 B |
| 08/26/2024 | $54.48 | $54.64 (0.29%) | $55.34 | $54.43 | 847,231 | $10.38 B |
| 08/23/2024 | $54.32 | $54.24 (-0.15%) | $54.60 | $54.02 | 1.11 M | $10.30 B |
| 08/22/2024 | $53.86 | $54.05 (0.35%) | $54.27 | $53.77 | 854,419 | $10.26 B |
| 08/21/2024 | $54.13 | $53.88 (-0.46%) | $54.18 | $53.68 | 982,100 | $10.23 B |
| 08/20/2024 | $54.32 | $54.06 (-0.48%) | $54.34 | $53.95 | 936,400 | $10.27 B |
| 08/19/2024 | $54.85 | $54.52 (-0.6%) | $55.21 | $54.37 | 1.43 M | $10.35 B |