5 DAY PERFORMANCE
-9.77%
1 MONTH PERFORMANCE
-3.82%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-8.24%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $80.96 | $80.92 (-0.05%) | $82.21 | $80.46 | 458.62 K | $13.23 B |
| 05/05/2026 | $80.65 | $80.83 (0.22%) | $81.70 | $80.18 | 1.02 M | $13.26 B |
| 05/04/2026 | $80.43 | $80.24 (-0.24%) | $81.72 | $80.02 | 949.81 K | $13.17 B |
| 05/01/2026 | $80.10 | $80.84 (0.92%) | $81.41 | $79.90 | 1.47 M | $13.26 B |
| 04/30/2026 | $80.14 | $80.38 (0.3%) | $81.20 | $79.83 | 2.10 M | $13.19 B |
| 04/29/2026 | $80.00 | $81.29 (1.61%) | $81.89 | $79.29 | 2.40 M | $13.34 B |
| 04/28/2026 | $77.69 | $77.82 (0.17%) | $78.39 | $77.28 | 1.74 M | $12.77 B |
| 04/27/2026 | $77.28 | $77.13 (-0.19%) | $78.06 | $77.12 | 1.31 M | $12.66 B |
| 04/24/2026 | $76.92 | $77.48 (0.73%) | $77.49 | $76.68 | 1.22 M | $12.99 B |
| 04/23/2026 | $77.38 | $77.76 (0.49%) | $78.55 | $77.06 | 1.72 M | $13.04 B |
| 04/22/2026 | $78.78 | $77.33 (-1.84%) | $78.78 | $76.47 | 2.57 M | $12.96 B |
| 04/21/2026 | $79.47 | $78.79 (-0.86%) | $79.48 | $78.54 | 1.59 M | $13.21 B |
| 04/20/2026 | $79.41 | $79.23 (-0.23%) | $80.19 | $79.13 | 1.13 M | $13.28 B |
| 04/17/2026 | $79.01 | $79.63 (0.78%) | $80.55 | $79.01 | 1.13 M | $13.35 B |
| 04/16/2026 | $79.24 | $78.98 (-0.33%) | $79.79 | $78.36 | 1.20 M | $13.24 B |
| 04/15/2026 | $77.35 | $78.90 (2%) | $79.43 | $77.24 | 1.11 M | $13.23 B |
| 04/14/2026 | $77.03 | $77.53 (0.65%) | $77.92 | $76.86 | 704.70 K | $13.00 B |
| 04/13/2026 | $76.13 | $77.20 (1.41%) | $77.34 | $76.11 | 883.04 K | $12.94 B |
| 04/10/2026 | $76.40 | $76.67 (0.35%) | $76.92 | $75.95 | 846.30 K | $12.85 B |
| 04/09/2026 | $77.11 | $76.63 (-0.62%) | $77.64 | $76.48 | 1.17 M | $12.85 B |
| 04/08/2026 | $76.62 | $77.55 (1.21%) | $77.64 | $76.54 | 1.34 M | $13.00 B |
| 04/07/2026 | $75.60 | $75.72 (0.16%) | $75.92 | $75.10 | 813.62 K | $12.69 B |
| 04/06/2026 | $73.94 | $75.84 (2.57%) | $75.84 | $73.94 | 879.60 K | $12.71 B |
| 04/02/2026 | $73.39 | $74.17 (1.06%) | $74.38 | $72.28 | 1.11 M | $12.43 B |
| 04/01/2026 | $73.85 | $73.86 (0.01%) | $74.61 | $72.89 | 1.91 M | $12.38 B |
| 03/31/2026 | $74.08 | $73.03 (-1.42%) | $74.47 | $72.75 | 1.18 M | $12.24 B |
| 03/30/2026 | $73.75 | $72.99 (-1.03%) | $73.83 | $71.72 | 1.56 M | $12.24 B |
| 03/27/2026 | $74.34 | $72.90 (-1.94%) | $74.34 | $72.63 | 1.16 M | $12.22 B |
| 03/26/2026 | $74.45 | $74.45 (0%) | $75.17 | $74.06 | 1.00 M | $12.48 B |
| 03/25/2026 | $74.51 | $74.50 (-0.01%) | $75.05 | $73.48 | 835.90 K | $12.49 B |
| 03/24/2026 | $72.95 | $73.84 (1.22%) | $74.13 | $72.82 | 1.32 M | $12.38 B |
| 03/23/2026 | $74.06 | $73.25 (-1.09%) | $74.56 | $72.84 | 1.18 M | $12.28 B |
| 03/20/2026 | $73.50 | $72.52 (-1.33%) | $73.78 | $72.08 | 11.81 M | $12.16 B |
| 03/19/2026 | $73.95 | $72.95 (-1.35%) | $74.22 | $72.59 | 1.93 M | $12.23 B |
| 03/18/2026 | $74.40 | $74.24 (-0.22%) | $75.09 | $73.54 | 1.90 M | $12.45 B |
| 03/17/2026 | $73.79 | $75.19 (1.9%) | $75.66 | $72.49 | 1.87 M | $12.61 B |
| 03/16/2026 | $72.47 | $72.84 (0.51%) | $73.20 | $72.02 | 1.47 M | $12.21 B |
| 03/13/2026 | $73.36 | $72.16 (-1.64%) | $73.36 | $71.99 | 1.30 M | $12.10 B |
| 03/12/2026 | $71.55 | $72.69 (1.59%) | $73.17 | $70.78 | 1.76 M | $12.19 B |
| 03/11/2026 | $72.42 | $72.51 (0.12%) | $73.74 | $71.58 | 2.35 M | $12.16 B |
| 03/10/2026 | $73.36 | $72.78 (-0.79%) | $74.04 | $71.62 | 1.67 M | $12.20 B |
| 03/09/2026 | $72.35 | $72.94 (0.82%) | $73.07 | $70.63 | 1.86 M | $12.23 B |
| 03/06/2026 | $73.20 | $73.52 (0.44%) | $73.65 | $71.68 | 1.76 M | $12.33 B |
| 03/05/2026 | $72.87 | $74.29 (1.95%) | $74.49 | $72.33 | 1.47 M | $12.45 B |
| 03/04/2026 | $70.58 | $73.39 (3.98%) | $73.42 | $70.03 | 1.77 M | $12.30 B |
| 03/03/2026 | $70.81 | $70.66 (-0.21%) | $71.33 | $69.02 | 1.46 M | $11.85 B |
| 03/02/2026 | $71.50 | $72.11 (0.85%) | $72.69 | $71.23 | 1.65 M | $12.09 B |
| 02/27/2026 | $73.51 | $71.73 (-2.42%) | $73.51 | $70.93 | 2.05 M | $12.03 B |
| 02/26/2026 | $73.41 | $73.82 (0.56%) | $74.23 | $72.51 | 1.31 M | $12.38 B |
| 02/25/2026 | $71.84 | $72.48 (0.89%) | $72.66 | $70.68 | 1.46 M | $12.15 B |
| 02/24/2026 | $70.82 | $71.64 (1.16%) | $71.97 | $70.49 | 1.60 M | $12.01 B |
| 02/23/2026 | $74.02 | $70.84 (-4.3%) | $74.54 | $70.65 | 2.13 M | $11.88 B |
| 02/20/2026 | $74.04 | $73.65 (-0.53%) | $74.50 | $72.64 | 1.54 M | $12.35 B |
| 02/19/2026 | $73.09 | $73.47 (0.52%) | $73.95 | $72.78 | 1.17 M | $12.32 B |
| 02/18/2026 | $72.87 | $73.26 (0.54%) | $73.36 | $71.74 | 1.16 M | $12.28 B |
| 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 |
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.
