5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+15.92%
6 MONTH PERFORMANCE
+38.51%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
+61.68%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $74.16 | $73.33 (-1.12%) | $74.16 | $72.67 | 1.25 M | $13.67 B |
| 01/14/2025 | $72.10 | $72.98 (1.22%) | $73.04 | $72.01 | 1.24 M | $13.60 B |
| 01/13/2025 | $71.56 | $71.88 (0.45%) | $73.13 | $71.54 | 1.32 M | $13.40 B |
| 01/10/2025 | $72.28 | $71.80 (-0.66%) | $72.51 | $71.31 | 1.52 M | $13.38 B |
| 01/08/2025 | $73.22 | $72.95 (-0.37%) | $73.22 | $71.43 | 1.20 M | $13.60 B |
| 01/07/2025 | $72.92 | $73.37 (0.62%) | $73.75 | $72.75 | 1.09 M | $13.68 B |
| 01/06/2025 | $73.31 | $73.27 (-0.05%) | $73.98 | $72.85 | 1.08 M | $13.66 B |
| 01/03/2025 | $73.17 | $73.10 (-0.1%) | $73.69 | $72.90 | 1.04 M | $13.63 B |
| 01/02/2025 | $72.95 | $72.93 (-0.03%) | $73.37 | $72.67 | 1.26 M | $13.59 B |
| 12/31/2024 | $73.28 | $73.03 (-0.34%) | $73.55 | $72.99 | 1.17 M | $13.61 B |
| 12/30/2024 | $72.38 | $73.05 (0.93%) | $73.36 | $72.20 | 990,136 | $13.62 B |
| 12/27/2024 | $73.32 | $73.19 (-0.18%) | $74.03 | $72.81 | 557,800 | $13.64 B |
| 12/26/2024 | $73.19 | $73.77 (0.79%) | $73.85 | $73.00 | 433,003 | $13.75 B |
| 12/24/2024 | $73.04 | $73.34 (0.41%) | $73.36 | $72.65 | 287,800 | $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 |