5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
+6.17%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-1.63%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $72.51 | $72.81 (0.42%) | $73.04 | $71.78 | 282.71 K | |
| 02/17/2026 | $71.55 | $72.91 (1.9%) | $73.03 | $71.48 | 1.22 M | $12.22 B |
| 02/13/2026 | $70.28 | $71.64 (1.94%) | $72.49 | $69.96 | 1.48 M | $12.01 B |
| 02/12/2026 | $71.41 | $70.82 (-0.83%) | $71.80 | $69.80 | 1.71 M | $11.87 B |
| 02/11/2026 | $71.76 | $71.41 (-0.49%) | $72.07 | $70.45 | 1.99 M | $11.97 B |
| 02/10/2026 | $71.69 | $71.74 (0.07%) | $72.67 | $70.73 | 1.49 M | $12.03 B |
| 02/09/2026 | $74.34 | $71.70 (-3.55%) | $75.71 | $71.55 | 2.33 M | $12.02 B |
| 02/06/2026 | $70.94 | $74.56 (5.1%) | $75.63 | $69.94 | 4.51 M | $12.69 B |
| 02/05/2026 | $77.11 | $75.66 (-1.88%) | $78.42 | $75.54 | 2.79 M | $12.88 B |
| 02/04/2026 | $76.91 | $76.97 (0.08%) | $77.64 | $76.45 | 1.48 M | $13.10 B |
| 02/03/2026 | $76.42 | $76.56 (0.18%) | $77.20 | $75.82 | 1.20 M | $13.03 B |
| 02/02/2026 | $76.05 | $76.47 (0.55%) | $76.69 | $75.72 | 1.24 M | $13.02 B |
| 01/30/2026 | $75.37 | $75.97 (0.8%) | $76.28 | $74.75 | 1.82 M | $12.93 B |
| 01/29/2026 | $77.04 | $76.29 (-0.97%) | $77.20 | $75.83 | 1.88 M | $12.99 B |
| 01/28/2026 | $75.65 | $76.29 (0.85%) | $76.57 | $75.19 | 1.01 M | $12.99 B |
| 01/27/2026 | $76.23 | $75.86 (-0.49%) | $76.23 | $75.53 | 915.14 K | $12.92 B |
| 01/26/2026 | $76.25 | $76.39 (0.18%) | $77.18 | $75.77 | 760.70 K | $13.01 B |
| 01/23/2026 | $76.61 | $76.10 (-0.67%) | $76.86 | $75.35 | 686.33 K | $12.96 B |
| 01/22/2026 | $76.48 | $76.94 (0.6%) | $76.95 | $75.95 | 889.73 K | $13.10 B |
| 01/21/2026 | $76.17 | $76.70 (0.7%) | $76.84 | $75.66 | 978.40 K | $13.06 B |
| 01/20/2026 | $75.68 | $75.48 (-0.26%) | $76.42 | $75.22 | 1.59 M | $12.85 B |
| 01/16/2026 | $76.86 | $76.09 (-1%) | $77.37 | $75.07 | 1.98 M | $12.95 B |
| 01/15/2026 | $80.03 | $77.39 (-3.3%) | $80.55 | $77.30 | 2.11 M | $13.18 B |
| 01/14/2026 | $79.49 | $79.82 (0.42%) | $80.52 | $78.98 | 1.48 M | $13.59 B |
| 01/13/2026 | $81.00 | $79.33 (-2.06%) | $81.16 | $78.93 | 1.26 M | $13.51 B |
| 01/12/2026 | $80.15 | $80.06 (-0.11%) | $80.90 | $79.38 | 1.06 M | $13.63 B |
| 01/09/2026 | $80.25 | $80.29 (0.05%) | $80.89 | $80.22 | 821.50 K | $13.67 B |
| 01/08/2026 | $78.80 | $80.37 (1.99%) | $80.44 | $78.44 | 1.18 M | $13.68 B |
| 01/07/2026 | $79.04 | $78.41 (-0.8%) | $79.04 | $77.52 | 1.06 M | $13.35 B |
| 01/06/2026 | $78.06 | $78.66 (0.77%) | $78.98 | $77.08 | 1.30 M | $13.39 B |
| 01/05/2026 | $76.20 | $78.31 (2.77%) | $79.19 | $75.90 | 1.28 M | $13.33 B |
| 01/02/2026 | $77.25 | $77.23 (-0.03%) | $77.56 | $76.53 | 1.08 M | $13.15 B |
| 12/31/2025 | $78.40 | $77.50 (-1.15%) | $78.40 | $77.44 | 774.04 K | $13.19 B |
| 12/30/2025 | $78.61 | $78.32 (-0.37%) | $78.72 | $78.05 | 634.90 K | $13.33 B |
| 12/29/2025 | $78.91 | $78.57 (-0.43%) | $79.36 | $78.16 | 688.50 K | $13.38 B |
| 12/26/2025 | $79.07 | $78.84 (-0.29%) | $79.25 | $78.45 | 467.00 K | $13.42 B |
| 12/24/2025 | $79.28 | $79.05 (-0.29%) | $79.43 | $78.82 | 382.14 K | $13.46 B |
| 12/23/2025 | $78.97 | $79.39 (0.53%) | $79.78 | $78.69 | 927.80 K | $13.52 B |
| 12/22/2025 | $79.06 | $78.69 (-0.47%) | $79.80 | $78.48 | 999.90 K | $13.40 B |
| 12/19/2025 | $79.45 | $79.24 (-0.26%) | $80.21 | $78.69 | 4.89 M | $13.49 B |
| 12/18/2025 | $77.75 | $79.46 (2.2%) | $79.57 | $77.08 | 1.79 M | $13.53 B |
| 12/17/2025 | $77.48 | $77.91 (0.55%) | $78.29 | $77.09 | 1.35 M | $13.26 B |
| 12/16/2025 | $77.42 | $77.52 (0.13%) | $77.66 | $76.77 | 1.29 M | $13.20 B |
| 12/15/2025 | $76.04 | $77.11 (1.41%) | $77.75 | $76.04 | 1.80 M | $13.13 B |
| 12/12/2025 | $76.72 | $77.12 (0.52%) | $77.19 | $76.18 | 1.40 M | $13.13 B |
| 12/11/2025 | $74.48 | $76.50 (2.71%) | $76.98 | $74.20 | 1.83 M | $13.02 B |
| 12/10/2025 | $73.52 | $74.26 (1.01%) | $74.46 | $73.01 | 2.46 M | $12.64 B |
| 12/09/2025 | $73.12 | $73.38 (0.36%) | $73.96 | $72.69 | 1.82 M | $12.49 B |
| 12/08/2025 | $73.68 | $72.82 (-1.17%) | $74.20 | $71.72 | 1.83 M | $12.40 B |
| 12/05/2025 | $75.58 | $74.29 (-1.71%) | $75.58 | $74.16 | 1.32 M | $12.65 B |
| 12/04/2025 | $73.41 | $73.34 (-0.1%) | $73.94 | $73.03 | 1.24 M | $12.49 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 |
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.
