5 DAY PERFORMANCE
-15.29%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
+6.40%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $89.43 | $89.20 (-0.25%) | $89.56 | $88.87 | 172.00 K | |
| 08/06/2026 | $89.69 | $89.81 (0.13%) | $90.39 | $89.02 | 937.64 K | $14.34 B |
| 08/05/2026 | $91.30 | $89.08 (-2.43%) | $91.30 | $88.32 | 1.75 M | $14.22 B |
| 08/04/2026 | $89.87 | $91.39 (1.69%) | $91.50 | $89.19 | 1.35 M | $14.59 B |
| 08/03/2026 | $86.07 | $90.11 (4.69%) | $91.09 | $85.94 | 2.11 M | $14.39 B |
| 07/31/2026 | $86.84 | $86.11 (-0.84%) | $86.84 | $85.32 | 1.39 M | $13.75 B |
| 07/30/2026 | $82.74 | $86.77 (4.87%) | $86.89 | $82.70 | 2.44 M | $13.85 B |
| 07/29/2026 | $83.50 | $83.63 (0.16%) | $84.99 | $82.12 | 2.76 M | $13.35 B |
| 07/28/2026 | $86.65 | $87.93 (1.48%) | $88.19 | $86.60 | 1.93 M | $14.04 B |
| 07/27/2026 | $86.59 | $86.42 (-0.2%) | $87.57 | $85.57 | 2.32 M | $13.80 B |
| 07/24/2026 | $85.25 | $86.22 (1.14%) | $86.74 | $84.67 | 1.41 M | $13.77 B |
| 07/23/2026 | $87.14 | $86.45 (-0.79%) | $87.21 | $85.47 | 1.98 M | $14.18 B |
| 07/22/2026 | $88.54 | $87.79 (-0.85%) | $88.67 | $87.45 | 749.10 K | $14.40 B |
| 07/21/2026 | $88.19 | $88.38 (0.22%) | $89.03 | $87.79 | 953.44 K | $14.50 B |
| 07/20/2026 | $89.03 | $88.85 (-0.2%) | $89.59 | $88.64 | 781.74 K | $14.58 B |
| 07/17/2026 | $89.50 | $89.05 (-0.5%) | $90.41 | $88.63 | 1.15 M | $14.61 B |
| 07/16/2026 | $89.16 | $89.57 (0.46%) | $89.99 | $88.54 | 819.74 K | $14.70 B |
| 07/15/2026 | $88.11 | $89.00 (1.01%) | $89.35 | $87.76 | 1.32 M | $14.60 B |
| 07/14/2026 | $89.02 | $88.47 (-0.62%) | $89.78 | $88.04 | 1.52 M | $14.52 B |
| 07/13/2026 | $88.23 | $89.41 (1.34%) | $89.54 | $87.75 | 1.35 M | $14.67 B |
| 07/10/2026 | $88.62 | $87.50 (-1.26%) | $88.80 | $87.44 | 1.31 M | $14.36 B |
| 07/09/2026 | $87.85 | $88.44 (0.67%) | $88.54 | $87.09 | 1.33 M | $14.51 B |
| 07/08/2026 | $89.72 | $87.74 (-2.21%) | $89.73 | $87.46 | 1.32 M | $14.40 B |
| 07/07/2026 | $90.22 | $89.20 (-1.13%) | $90.90 | $89.04 | 2.09 M | $14.64 B |
| 07/06/2026 | $91.99 | $89.51 (-2.7%) | $91.99 | $85.51 | 2.74 M | $14.69 B |
| 07/02/2026 | $91.78 | $92.34 (0.61%) | $92.36 | $90.43 | 926.40 K | $15.15 B |
| 07/01/2026 | $89.93 | $91.40 (1.63%) | $92.11 | $89.66 | 1.34 M | $15.00 B |
| 06/30/2026 | $89.43 | $89.40 (-0.03%) | $90.57 | $88.95 | 1.20 M | $14.67 B |
| 06/29/2026 | $89.33 | $89.67 (0.38%) | $89.88 | $88.57 | 1.27 M | $14.71 B |
| 06/26/2026 | $89.51 | $90.12 (0.68%) | $90.12 | $88.78 | 1.63 M | $14.79 B |
| 06/25/2026 | $88.84 | $88.92 (0.09%) | $89.75 | $87.48 | 1.09 M | $14.59 B |
| 06/24/2026 | $91.34 | $88.65 (-2.95%) | $91.34 | $88.55 | 1.34 M | $14.55 B |
| 06/23/2026 | $90.79 | $91.34 (0.61%) | $91.47 | $90.25 | 1.22 M | $14.99 B |
| 06/22/2026 | $90.33 | $90.58 (0.28%) | $91.38 | $90.05 | 1.32 M | $14.86 B |
| 06/18/2026 | $91.98 | $89.98 (-2.17%) | $92.57 | $89.61 | 5.94 M | $14.76 B |
| 06/17/2026 | $91.96 | $91.62 (-0.37%) | $92.72 | $91.26 | 1.35 M | $15.03 B |
| 06/16/2026 | $92.42 | $92.30 (-0.13%) | $92.89 | $91.39 | 1.36 M | $15.14 B |
| 06/15/2026 | $92.45 | $91.82 (-0.68%) | $93.22 | $91.54 | 1.29 M | $15.07 B |
| 06/12/2026 | $91.99 | $92.73 (0.8%) | $92.97 | $91.57 | 1.79 M | $15.21 B |
| 06/11/2026 | $91.35 | $91.71 (0.39%) | $92.00 | $90.84 | 1.46 M | $15.05 B |
| 06/10/2026 | $88.68 | $90.68 (2.26%) | $91.36 | $88.01 | 2.09 M | $14.88 B |
| 06/09/2026 | $87.31 | $88.00 (0.79%) | $88.92 | $87.11 | 1.71 M | $14.44 B |
| 06/08/2026 | $86.34 | $87.02 (0.79%) | $87.81 | $86.01 | 1.42 M | $14.28 B |
| 06/05/2026 | $85.41 | $86.84 (1.67%) | $86.88 | $85.32 | 1.17 M | $14.25 B |
| 06/04/2026 | $84.33 | $84.91 (0.69%) | $85.39 | $84.24 | 963.32 K | $13.93 B |
| 06/03/2026 | $84.55 | $83.51 (-1.23%) | $84.55 | $82.61 | 867.91 K | $13.70 B |
| 06/02/2026 | $83.03 | $84.17 (1.37%) | $85.06 | $83.03 | 1.05 M | $13.81 B |
| 06/01/2026 | $82.93 | $83.43 (0.6%) | $84.11 | $82.56 | 1.04 M | $13.69 B |
| 05/29/2026 | $82.34 | $83.23 (1.08%) | $84.26 | $82.34 | 1.59 M | $13.66 B |
| 05/28/2026 | $82.70 | $82.45 (-0.3%) | $83.18 | $82.23 | 973.50 K | $13.53 B |
| 05/27/2026 | $84.10 | $83.41 (-0.82%) | $84.62 | $83.34 | 1.19 M | $13.69 B |
| 05/26/2026 | $83.88 | $84.42 (0.64%) | $84.90 | $83.32 | 889.30 K | $13.85 B |
| 05/22/2026 | $84.78 | $84.52 (-0.31%) | $84.99 | $84.14 | 913.44 K | $13.87 B |
| 05/21/2026 | $83.86 | $84.49 (0.75%) | $85.27 | $83.02 | 1.39 M | $13.86 B |
| 05/20/2026 | $82.44 | $83.83 (1.69%) | $84.04 | $81.86 | 1.11 M | $13.75 B |
| 05/19/2026 | $82.83 | $82.23 (-0.72%) | $83.24 | $81.72 | 984.63 K | $13.49 B |
| 05/18/2026 | $81.72 | $82.77 (1.28%) | $83.46 | $81.72 | 1.12 M | $13.58 B |
| 05/15/2026 | $81.03 | $81.64 (0.75%) | $81.87 | $80.78 | 1.14 M | $13.39 B |
| 05/14/2026 | $80.43 | $80.90 (0.58%) | $81.50 | $80.43 | 819.60 K | $13.27 B |
| 05/13/2026 | $80.89 | $80.43 (-0.57%) | $81.44 | $80.10 | 919.40 K | $13.20 B |
| 05/12/2026 | $80.06 | $81.16 (1.37%) | $82.00 | $80.06 | 988.04 K | $13.32 B |
| 05/11/2026 | $81.14 | $81.51 (0.46%) | $81.86 | $80.77 | 1.41 M | $13.37 B |
| 05/08/2026 | $80.51 | $80.88 (0.46%) | $81.58 | $79.93 | 1.16 M | $13.27 B |
| 05/07/2026 | $80.22 | $80.32 (0.12%) | $80.71 | $79.41 | 1.34 M | $13.18 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.
