5 DAY PERFORMANCE
-19.97%
1 MONTH PERFORMANCE
-18.89%
3 MONTH PERFORMANCE
-18.12%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-4.99%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $74.44 | $73.74 (-0.94%) | $76.52 | $73.09 | 4.60 M | |
| 11/04/2026 | $75.00 | $74.79 (-0.28%) | $79.72 | $73.11 | 10.12 M | $11.86 B |
| 11/03/2026 | $90.76 | $91.03 (0.3%) | $91.66 | $89.58 | 2.16 M | $14.44 B |
| 11/02/2026 | $91.42 | $91.02 (-0.44%) | $91.91 | $89.67 | 1.58 M | $14.44 B |
| 10/30/2026 | $91.15 | $91.14 (-0.01%) | $91.39 | $90.05 | 1.07 M | $14.45 B |
| 10/29/2026 | $90.97 | $91.59 (0.68%) | $92.12 | $90.44 | 1.00 M | $14.62 B |
| 10/28/2026 | $89.69 | $90.25 (0.62%) | $90.27 | $88.87 | 1.65 M | $14.41 B |
| 10/27/2026 | $88.75 | $89.16 (0.46%) | $89.72 | $87.58 | 1.97 M | $14.24 B |
| 10/26/2026 | $92.44 | $90.12 (-2.51%) | $92.58 | $90.11 | 1.27 M | $14.39 B |
| 10/23/2026 | $92.81 | $90.28 (-2.73%) | $92.93 | $89.71 | 1.46 M | $14.41 B |
| 10/22/2026 | $93.47 | $93.75 (0.3%) | $93.92 | $92.14 | 1.49 M | $14.97 B |
| 10/21/2026 | $94.02 | $93.71 (-0.33%) | $94.16 | $93.11 | 1.14 M | $14.96 B |
| 10/20/2026 | $92.35 | $93.43 (1.17%) | $94.08 | $92.35 | 1.34 M | $14.92 B |
| 10/19/2026 | $92.09 | $91.77 (-0.35%) | $92.71 | $91.63 | 1.10 M | $14.65 B |
| 10/16/2026 | $92.69 | $92.23 (-0.5%) | $93.54 | $92.13 | 1.14 M | $14.73 B |
| 10/15/2026 | $93.86 | $92.41 (-1.54%) | $93.86 | $91.06 | 1.60 M | $14.75 B |
| 10/14/2026 | $89.65 | $91.46 (2.02%) | $91.89 | $89.54 | 2.21 M | $14.60 B |
| 10/13/2026 | $93.01 | $92.05 (-1.03%) | $93.46 | $92.02 | 1.46 M | $14.70 B |
| 10/12/2026 | $90.94 | $92.51 (1.73%) | $93.37 | $90.94 | 1.69 M | $14.77 B |
| 10/09/2026 | $91.90 | $91.67 (-0.25%) | $93.74 | $91.46 | 1.24 M | $14.64 B |
| 10/08/2026 | $93.12 | $92.64 (-0.52%) | $93.89 | $91.49 | 2.40 M | $14.79 B |
| 10/07/2026 | $91.01 | $93.20 (2.41%) | $93.39 | $90.18 | 2.57 M | $14.88 B |
| 10/06/2026 | $89.62 | $91.83 (2.47%) | $93.07 | $89.50 | 2.04 M | $14.66 B |
| 10/05/2026 | $87.00 | $89.93 (3.37%) | $90.97 | $87.00 | 1.75 M | $14.36 B |
| 10/02/2026 | $88.25 | $88.57 (0.36%) | $89.03 | $88.05 | 1.06 M | $14.14 B |
| 10/01/2026 | $87.42 | $88.08 (0.75%) | $88.09 | $85.79 | 1.13 M | $14.06 B |
| 09/30/2026 | $88.07 | $87.73 (-0.39%) | $89.18 | $87.42 | 1.36 M | $14.01 B |
| 09/29/2026 | $90.72 | $88.24 (-2.73%) | $91.00 | $87.65 | 1.79 M | $14.09 B |
| 09/28/2026 | $91.37 | $91.12 (-0.27%) | $92.50 | $91.08 | 1.35 M | $14.55 B |
| 09/25/2026 | $91.08 | $92.09 (1.11%) | $92.92 | $91.08 | 1.47 M | $14.70 B |
| 09/24/2026 | $94.25 | $91.11 (-3.33%) | $94.90 | $91.03 | 1.96 M | $14.55 B |
| 09/23/2026 | $92.76 | $94.46 (1.83%) | $95.64 | $92.28 | 1.79 M | $15.08 B |
| 09/22/2026 | $93.79 | $93.32 (-0.5%) | $94.10 | $92.30 | 1.98 M | $14.90 B |
| 09/21/2026 | $95.98 | $93.56 (-2.52%) | $96.13 | $93.54 | 1.54 M | $14.94 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 |
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.
