5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-18.94%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-4.29%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $95.98 | $94.39 (-1.66%) | $95.98 | $94.24 | 511.92 K | $15.09 B |
| 09/18/2026 | $95.88 | $95.19 (-0.72%) | $96.19 | $94.19 | 6.25 M | $15.20 B |
| 09/17/2026 | $95.44 | $95.62 (0.19%) | $96.37 | $95.00 | 2.26 M | $15.27 B |
| 09/16/2026 | $95.52 | $94.82 (-0.73%) | $96.75 | $93.42 | 3.54 M | $15.14 B |
| 09/15/2026 | $94.50 | $95.88 (1.46%) | $96.01 | $93.97 | 2.77 M | $15.31 B |
| 09/14/2026 | $94.80 | $94.92 (0.13%) | $95.33 | $93.48 | 2.88 M | $15.15 B |
| 09/11/2026 | $95.37 | $94.42 (-1%) | $95.69 | $93.15 | 1.96 M | $15.08 B |
| 09/10/2026 | $94.53 | $94.31 (-0.23%) | $94.65 | $93.10 | 1.56 M | $15.06 B |
| 09/09/2026 | $94.03 | $93.07 (-1.02%) | $94.86 | $92.78 | 1.06 M | $14.86 B |
| 09/08/2026 | $95.00 | $94.07 (-0.98%) | $95.46 | $93.85 | 1.20 M | $15.02 B |
| 09/04/2026 | $95.66 | $95.85 (0.2%) | $96.77 | $95.31 | 1.30 M | $15.30 B |
| 09/03/2026 | $93.44 | $96.57 (3.35%) | $96.58 | $93.26 | 1.34 M | $15.42 B |
| 09/02/2026 | $93.30 | $92.80 (-0.54%) | $94.01 | $91.75 | 1.04 M | $14.82 B |
| 09/01/2026 | $93.99 | $91.69 (-2.45%) | $94.00 | $91.24 | 1.45 M | $14.64 B |
| 08/31/2026 | $92.74 | $93.22 (0.52%) | $93.54 | $91.68 | 1.46 M | $14.88 B |
| 08/28/2026 | $92.91 | $93.05 (0.15%) | $93.45 | $91.94 | 1.55 M | $14.86 B |
| 08/27/2026 | $92.02 | $92.45 (0.47%) | $93.30 | $91.07 | 1.48 M | $14.76 B |
| 08/26/2026 | $89.76 | $91.51 (1.95%) | $91.55 | $89.19 | 1.60 M | $14.61 B |
| 08/25/2026 | $89.82 | $89.69 (-0.14%) | $90.14 | $88.49 | 1.08 M | $14.32 B |
| 08/24/2026 | $87.89 | $89.49 (1.82%) | $89.60 | $87.89 | 1.07 M | $14.29 B |
| 08/21/2026 | $87.64 | $87.77 (0.15%) | $88.35 | $87.36 | 1.04 M | $14.01 B |
| 08/20/2026 | $87.34 | $86.95 (-0.45%) | $88.18 | $86.54 | 1.09 M | $13.88 B |
| 08/19/2026 | $89.94 | $87.64 (-2.56%) | $90.55 | $87.44 | 1.38 M | $13.99 B |
| 08/18/2026 | $92.60 | $89.77 (-3.06%) | $92.78 | $89.75 | 1.07 M | $14.33 B |
| 08/17/2026 | $93.58 | $91.51 (-2.21%) | $94.45 | $91.46 | 1.03 M | $14.61 B |
| 08/14/2026 | $92.81 | $93.33 (0.56%) | $94.06 | $92.60 | 1.25 M | $14.90 B |
| 08/13/2026 | $92.64 | $92.70 (0.06%) | $94.55 | $92.35 | 1.03 M | $14.80 B |
| 08/12/2026 | $89.87 | $91.79 (2.14%) | $91.99 | $89.87 | 1.36 M | $14.66 B |
| 08/11/2026 | $90.74 | $89.85 (-0.98%) | $91.53 | $89.80 | 1.51 M | $14.35 B |
| 08/10/2026 | $90.35 | $91.39 (1.15%) | $91.48 | $89.80 | 1.08 M | $14.59 B |
| 08/07/2026 | $89.56 | $90.56 (1.12%) | $90.71 | $88.87 | 1.45 M | $14.46 B |
| 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 |
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.
