5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
+33.17%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+42.88%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $78.26 | $76.86 (-1.78%) | $78.43 | $76.85 | 729,935 | $14.35 B |
| 03/12/2025 | $79.50 | $77.62 (-2.36%) | $79.97 | $76.82 | 1.34 M | $14.47 B |
| 03/11/2025 | $77.07 | $78.61 (2%) | $79.14 | $76.24 | 1.62 M | $14.65 B |
| 03/10/2025 | $77.70 | $77.33 (-0.48%) | $79.00 | $76.72 | 1.83 M | $14.41 B |
| 03/07/2025 | $79.01 | $79.04 (0.04%) | $79.78 | $77.37 | 1.27 M | $14.73 B |
| 03/06/2025 | $80.86 | $79.46 (-1.73%) | $81.08 | $79.31 | 1.28 M | $14.81 B |
| 03/05/2025 | $79.09 | $81.26 (2.74%) | $81.81 | $79.09 | 2.40 M | $15.15 B |
| 03/04/2025 | $80.61 | $77.91 (-3.35%) | $80.75 | $76.62 | 2.64 M | $14.52 B |
| 03/03/2025 | $82.21 | $81.39 (-1%) | $83.25 | $80.30 | 1.69 M | $15.17 B |
| 02/28/2025 | $81.80 | $82.29 (0.6%) | $82.33 | $80.38 | 1.94 M | $15.34 B |
| 02/27/2025 | $80.97 | $81.72 (0.93%) | $83.96 | $80.96 | 2.46 M | $15.23 B |
| 02/26/2025 | $76.36 | $77.28 (1.2%) | $77.89 | $76.32 | 1.00 M | $14.41 B |
| 02/25/2025 | $75.20 | $76.37 (1.56%) | $76.45 | $75.06 | 1.67 M | $14.24 B |
| 02/24/2025 | $74.59 | $74.76 (0.23%) | $75.47 | $74.38 | 903,128 | $13.94 B |
| 02/21/2025 | $74.85 | $74.06 (-1.06%) | $75.63 | $73.90 | 1.20 M | $13.80 B |
| 02/20/2025 | $74.58 | $74.79 (0.28%) | $74.82 | $73.66 | 1.07 M | $13.94 B |
| 02/19/2025 | $74.40 | $74.94 (0.73%) | $75.37 | $73.83 | 1.32 M | $13.97 B |
| 02/18/2025 | $74.48 | $74.02 (-0.62%) | $74.78 | $73.80 | 1.30 M | $13.80 B |
| 02/14/2025 | $75.24 | $74.36 (-1.17%) | $75.77 | $74.31 | 1.15 M | $13.86 B |
| 02/13/2025 | $75.09 | $75.44 (0.47%) | $75.78 | $74.42 | 967,000 | $14.06 B |
| 02/12/2025 | $75.16 | $75.14 (-0.03%) | $75.88 | $74.71 | 961,500 | $14.01 B |
| 02/11/2025 | $76.53 | $75.16 (-1.79%) | $76.72 | $75.15 | 1.01 M | $14.01 B |
| 02/10/2025 | $76.83 | $76.55 (-0.36%) | $77.53 | $76.28 | 954,747 | $14.27 B |
| 02/07/2025 | $77.50 | $76.95 (-0.71%) | $78.05 | $76.91 | 1.07 M | $14.34 B |
| 02/06/2025 | $78.24 | $76.67 (-2.01%) | $79.43 | $75.31 | 1.69 M | $14.29 B |
| 02/05/2025 | $74.16 | $77.72 (4.8%) | $78.68 | $74.02 | 2.54 M | $14.49 B |
| 02/04/2025 | $75.90 | $75.95 (0.07%) | $77.20 | $75.80 | 1.26 M | $14.16 B |
| 02/03/2025 | $75.00 | $76.23 (1.64%) | $76.65 | $74.77 | 1.04 M | $14.21 B |
| 01/31/2025 | $76.90 | $76.25 (-0.85%) | $77.35 | $76.19 | 1.31 M | $14.21 B |
| 01/30/2025 | $77.56 | $77.01 (-0.71%) | $77.69 | $76.61 | 750,039 | $14.35 B |
| 01/29/2025 | $75.89 | $77.30 (1.86%) | $77.65 | $75.83 | 814,400 | $14.41 B |
| 01/28/2025 | $75.33 | $75.96 (0.84%) | $76.58 | $75.27 | 602,500 | $14.16 B |
| 01/27/2025 | $75.09 | $75.33 (0.32%) | $75.69 | $74.68 | 921,800 | $14.04 B |
| 01/24/2025 | $74.86 | $75.01 (0.2%) | $75.32 | $74.81 | 806,500 | $13.98 B |
| 01/23/2025 | $76.23 | $75.56 (-0.88%) | $76.26 | $75.48 | 1.01 M | $14.08 B |
| 01/22/2025 | $75.30 | $75.34 (0.05%) | $75.79 | $75.00 | 724,238 | $14.04 B |
| 01/21/2025 | $75.19 | $75.45 (0.35%) | $75.88 | $75.04 | 876,700 | $14.06 B |
| 01/17/2025 | $74.53 | $74.98 (0.6%) | $75.50 | $74.44 | 911,400 | $13.98 B |
| 01/16/2025 | $73.28 | $74.30 (1.39%) | $74.53 | $73.28 | 930,100 | $13.85 B |
| 01/15/2025 | $74.16 | $73.33 (-1.12%) | $74.16 | $72.67 | 1.47 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 |
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.
