5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
+26.19%
6 MONTH PERFORMANCE
+45.43%
YEAR-TO-DATE PERFORMANCE
+62.18%
1 YEAR PERFORMANCE
+62.62%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $73.04 | $73.34 (0.41%) | $73.36 | $72.65 | 287,784 | $13.67 B |
| 12/23/2024 | $71.45 | $72.78 (1.86%) | $72.83 | $71.45 | 856,500 | $13.57 B |
| 12/20/2024 | $70.95 | $72.01 (1.49%) | $72.39 | $70.38 | 4.01 M | $13.42 B |
| 12/19/2024 | $72.00 | $70.96 (-1.44%) | $72.36 | $70.68 | 1.81 M | $13.23 B |
| 12/18/2024 | $73.25 | $70.51 (-3.74%) | $73.25 | $70.37 | 2.92 M | $13.14 B |
| 12/17/2024 | $72.85 | $72.86 (0.01%) | $73.41 | $72.61 | 1.48 M | $13.58 B |
| 12/16/2024 | $73.43 | $73.58 (0.2%) | $74.04 | $73.17 | 1.97 M | $13.72 B |
| 12/13/2024 | $73.60 | $73.83 (0.31%) | $74.06 | $73.31 | 851,400 | $13.76 B |
| 12/12/2024 | $73.79 | $73.60 (-0.26%) | $74.75 | $73.48 | 847,700 | $13.72 B |
| 12/11/2024 | $73.08 | $72.92 (-0.22%) | $73.15 | $72.03 | 1.32 M | $13.59 B |
| 12/10/2024 | $74.40 | $72.84 (-2.1%) | $74.43 | $72.24 | 1.46 M | $13.58 B |
| 12/09/2024 | $74.94 | $74.05 (-1.19%) | $75.54 | $74.03 | 1.30 M | $13.80 B |
| 12/06/2024 | $75.78 | $74.96 (-1.08%) | $76.10 | $74.80 | 1.44 M | $13.97 B |
| 12/05/2024 | $75.87 | $76.10 (0.3%) | $76.49 | $75.75 | 1.27 M | $14.19 B |
| 12/04/2024 | $76.02 | $75.67 (-0.46%) | $76.32 | $74.76 | 1.15 M | $14.10 B |
| 12/03/2024 | $76.48 | $76.04 (-0.58%) | $76.69 | $75.67 | 1.23 M | $14.17 B |
| 12/02/2024 | $77.01 | $76.35 (-0.86%) | $77.17 | $76.22 | 1.04 M | $14.23 B |
| 11/29/2024 | $77.56 | $76.90 (-0.85%) | $77.63 | $76.72 | 459,400 | $14.33 B |
| 11/27/2024 | $76.40 | $77.07 (0.88%) | $77.20 | $76.25 | 849,600 | $14.37 B |
| 11/26/2024 | $76.00 | $76.21 (0.28%) | $76.27 | $75.15 | 1.31 M | $14.21 B |
| 11/25/2024 | $75.75 | $76.21 (0.61%) | $76.72 | $75.48 | 2.17 M | $14.21 B |
| 11/22/2024 | $75.64 | $75.84 (0.26%) | $76.31 | $75.44 | 1.76 M | $14.14 B |
| 11/21/2024 | $74.50 | $75.43 (1.25%) | $75.93 | $74.10 | 2.06 M | $14.06 B |
| 11/20/2024 | $72.61 | $72.62 (0.01%) | $72.69 | $72.09 | 869,700 | $13.54 B |
| 11/19/2024 | $71.85 | $72.08 (0.32%) | $72.21 | $71.02 | 1.14 M | $13.44 B |
| 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 |