5 DAY PERFORMANCE
-18.94%
1 MONTH PERFORMANCE
-13.70%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-8.90%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $80.99 | $80.27 (-0.89%) | $82.21 | $80.25 | 1.16 M | $13.17 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 | $12.71 B |
| 04/23/2026 | $77.38 | $77.76 (0.49%) | $78.55 | $77.06 | 1.72 M | $12.76 B |
| 04/22/2026 | $78.78 | $77.33 (-1.84%) | $78.78 | $76.47 | 2.57 M | $12.69 B |
| 04/21/2026 | $79.47 | $78.79 (-0.86%) | $79.48 | $78.54 | 1.59 M | $12.93 B |
| 04/20/2026 | $79.41 | $79.23 (-0.23%) | $80.19 | $79.13 | 1.13 M | $13.00 B |
| 04/17/2026 | $79.01 | $79.63 (0.78%) | $80.55 | $79.01 | 1.13 M | $13.07 B |
| 04/16/2026 | $79.24 | $78.98 (-0.33%) | $79.79 | $78.36 | 1.20 M | $12.96 B |
| 04/15/2026 | $77.35 | $78.90 (2%) | $79.43 | $77.24 | 1.11 M | $12.95 B |
| 04/14/2026 | $77.03 | $77.53 (0.65%) | $77.92 | $76.86 | 704.70 K | $12.72 B |
| 04/13/2026 | $76.13 | $77.20 (1.41%) | $77.34 | $76.11 | 883.04 K | $12.67 B |
| 04/10/2026 | $76.40 | $76.67 (0.35%) | $76.92 | $75.95 | 846.30 K | $12.58 B |
| 04/09/2026 | $77.11 | $76.63 (-0.62%) | $77.64 | $76.48 | 1.17 M | $12.57 B |
| 04/08/2026 | $76.62 | $77.55 (1.21%) | $77.64 | $76.54 | 1.34 M | $12.72 B |
| 04/07/2026 | $75.60 | $75.72 (0.16%) | $75.92 | $75.10 | 813.62 K | $12.42 B |
| 04/06/2026 | $73.94 | $75.84 (2.57%) | $75.84 | $73.94 | 879.60 K | $12.44 B |
| 04/02/2026 | $73.39 | $74.17 (1.06%) | $74.38 | $72.28 | 1.11 M | $12.17 B |
| 04/01/2026 | $73.85 | $73.86 (0.01%) | $74.61 | $72.89 | 1.91 M | $12.12 B |
| 03/31/2026 | $74.08 | $73.03 (-1.42%) | $74.47 | $72.75 | 1.18 M | $11.98 B |
| 03/30/2026 | $73.75 | $72.99 (-1.03%) | $73.83 | $71.72 | 1.56 M | $11.98 B |
| 03/27/2026 | $74.34 | $72.90 (-1.94%) | $74.34 | $72.63 | 1.16 M | $11.96 B |
| 03/26/2026 | $74.45 | $74.45 (0%) | $75.17 | $74.06 | 1.00 M | $12.22 B |
| 03/25/2026 | $74.51 | $74.50 (-0.01%) | $75.05 | $73.48 | 835.90 K | $12.22 B |
| 03/24/2026 | $72.95 | $73.84 (1.22%) | $74.13 | $72.82 | 1.32 M | $12.12 B |
| 03/23/2026 | $74.06 | $73.25 (-1.09%) | $74.56 | $72.84 | 1.18 M | $12.02 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.
