5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-4.38%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.76 | $21.90 (0.62%) | $22.00 | $21.76 | 14.54 K | $15.09 B |
| 09/18/2026 | $21.83 | $21.65 (-0.82%) | $21.89 | $21.60 | 28.81 K | $15.20 B |
| 09/17/2026 | $21.78 | $21.84 (0.28%) | $21.89 | $21.44 | 24.70 K | $15.27 B |
| 09/16/2026 | $21.69 | $21.67 (-0.09%) | $21.90 | $21.48 | 28.80 K | $15.14 B |
| 09/15/2026 | $21.58 | $21.54 (-0.19%) | $21.62 | $21.40 | 30.70 K | $15.31 B |
| 09/14/2026 | $21.54 | $21.50 (-0.19%) | $21.62 | $21.30 | 24.91 K | $15.15 B |
| 09/11/2026 | $21.50 | $21.45 (-0.23%) | $21.60 | $21.23 | 8.85 K | $15.08 B |
| 09/10/2026 | $21.36 | $21.36 (0%) | $21.55 | $20.98 | 12.74 K | $15.06 B |
| 09/09/2026 | $21.30 | $21.41 (0.52%) | $21.42 | $21.23 | 19.95 K | $14.86 B |
| 09/08/2026 | $21.31 | $21.41 (0.47%) | $21.53 | $21.31 | 20.80 K | $15.02 B |
| 09/04/2026 | $21.38 | $21.38 (0%) | $21.76 | $21.26 | 5.70 K | $15.30 B |
| 09/03/2026 | $21.49 | $21.37 (-0.56%) | $21.67 | $21.36 | 21.30 K | $15.42 B |
| 09/02/2026 | $21.21 | $21.38 (0.8%) | $21.58 | $21.03 | 36.80 K | $14.82 B |
| 09/01/2026 | $21.02 | $21.18 (0.76%) | $21.36 | $21.01 | 55.92 K | $14.64 B |
| 08/31/2026 | $21.70 | $21.41 (-1.34%) | $21.70 | $21.34 | 18.21 K | $14.88 B |
| 08/28/2026 | $21.85 | $21.65 (-0.92%) | $21.85 | $21.53 | 6.35 K | $14.86 B |
| 08/27/2026 | $21.85 | $21.75 (-0.46%) | $21.85 | $21.50 | 19.53 K | $14.76 B |
| 08/26/2026 | $21.61 | $21.75 (0.65%) | $21.85 | $21.61 | 16.30 K | $14.61 B |
| 08/25/2026 | $21.48 | $21.73 (1.16%) | $21.81 | $21.48 | 14.23 K | $14.32 B |
| 08/24/2026 | $21.38 | $21.48 (0.47%) | $21.48 | $21.35 | 25.41 K | $14.29 B |
| 08/21/2026 | $21.40 | $21.35 (-0.23%) | $21.45 | $21.33 | 23.10 K | $14.01 B |
| 08/20/2026 | $21.51 | $21.46 (-0.23%) | $21.51 | $21.33 | 11.93 K | $13.88 B |
| 08/19/2026 | $21.37 | $21.49 (0.56%) | $21.57 | $21.26 | 20.72 K | $13.99 B |
| 08/18/2026 | $21.11 | $21.31 (0.95%) | $21.47 | $21.11 | 35.10 K | $14.33 B |
| 08/17/2026 | $21.02 | $21.17 (0.71%) | $21.17 | $21.02 | 73.60 K | $14.61 B |
| 08/14/2026 | $21.09 | $21.09 (0%) | $21.09 | $21.03 | 14.90 K | $14.90 B |
| 08/13/2026 | $21.12 | $21.06 (-0.28%) | $21.13 | $21.01 | 11.00 K | $14.80 B |
| 08/12/2026 | $20.98 | $20.98 (0%) | $21.09 | $20.95 | 7.70 K | $14.66 B |
| 08/11/2026 | $20.90 | $20.93 (0.14%) | $21.05 | $20.90 | 19.50 K | $14.35 B |
| 08/10/2026 | $21.17 | $21.03 (-0.66%) | $21.23 | $20.96 | 27.70 K | $14.59 B |
| 08/07/2026 | $21.28 | $21.19 (-0.42%) | $21.28 | $21.15 | 8.40 K | $14.46 B |
| 08/06/2026 | $21.26 | $21.16 (-0.47%) | $21.26 | $21.10 | 25.50 K | $14.34 B |
| 08/05/2026 | $21.45 | $21.31 (-0.65%) | $21.55 | $21.27 | 33.50 K | $14.22 B |
| 08/04/2026 | $21.69 | $21.43 (-1.2%) | $21.69 | $21.39 | 19.80 K | $14.59 B |
| 08/03/2026 | $21.44 | $21.46 (0.09%) | $21.60 | $21.43 | 25.50 K | $14.39 B |
| 07/31/2026 | $21.47 | $21.43 (-0.19%) | $21.47 | $21.34 | 103.00 K | $13.75 B |
| 07/30/2026 | $21.40 | $21.42 (0.09%) | $21.46 | $21.33 | 27.40 K | $13.85 B |
| 07/29/2026 | $21.46 | $21.33 (-0.61%) | $21.51 | $21.29 | 18.90 K | $13.35 B |
| 07/28/2026 | $21.30 | $21.46 (0.75%) | $21.53 | $21.26 | 37.80 K | $14.04 B |
| 07/27/2026 | $21.31 | $21.28 (-0.14%) | $21.35 | $21.25 | 15.40 K | $13.80 B |
| 07/24/2026 | $21.18 | $21.26 (0.38%) | $21.35 | $21.18 | 15.90 K | $13.77 B |
| 07/23/2026 | $21.35 | $21.28 (-0.33%) | $21.37 | $21.12 | 26.50 K | $14.18 B |
| 07/22/2026 | $21.46 | $21.44 (-0.09%) | $21.58 | $21.42 | 21.70 K | $14.40 B |
| 07/21/2026 | $21.68 | $21.52 (-0.74%) | $21.68 | $21.49 | 11.90 K | $14.50 B |
| 07/20/2026 | $21.71 | $21.62 (-0.41%) | $21.71 | $21.60 | 20.40 K | $14.58 B |
| 07/17/2026 | $21.65 | $21.61 (-0.18%) | $21.82 | $21.54 | 12.60 K | $14.61 B |
| 07/16/2026 | $21.64 | $21.67 (0.14%) | $21.85 | $21.62 | 10.10 K | $14.70 B |
| 07/15/2026 | $21.81 | $21.67 (-0.64%) | $21.81 | $21.59 | 11.50 K | $14.60 B |
| 07/14/2026 | $21.59 | $21.69 (0.46%) | $21.83 | $21.59 | 23.50 K | $14.52 B |
| 07/13/2026 | $21.78 | $21.68 (-0.46%) | $21.79 | $21.53 | 37.70 K | $14.67 B |
| 07/10/2026 | $21.82 | $21.83 (0.05%) | $21.86 | $21.78 | 7.80 K | $14.36 B |
| 07/09/2026 | $21.75 | $21.89 (0.64%) | $21.92 | $21.75 | 9.20 K | $14.51 B |
| 07/08/2026 | $21.86 | $21.88 (0.09%) | $21.91 | $21.59 | 46.30 K | $14.40 B |
| 07/07/2026 | $22.00 | $21.86 (-0.64%) | $22.00 | $21.81 | 20.60 K | $14.64 B |
| 07/06/2026 | $22.02 | $22.03 (0.05%) | $22.03 | $21.91 | 13.10 K | $14.69 B |
| 07/02/2026 | $21.94 | $21.97 (0.14%) | $22.12 | $21.87 | 22.30 K | $15.15 B |
| 07/01/2026 | $21.75 | $21.94 (0.87%) | $21.97 | $21.75 | 21.10 K | $15.00 B |
| 06/30/2026 | $21.38 | $21.74 (1.68%) | $21.75 | $21.38 | 370.50 K | $14.67 B |
| 06/29/2026 | $21.45 | $21.48 (0.14%) | $21.50 | $21.33 | 135.41 K | $14.71 B |
| 06/26/2026 | $21.40 | $21.36 (-0.19%) | $21.45 | $21.26 | 34.10 K | $14.79 B |
| 06/25/2026 | $21.56 | $21.46 (-0.46%) | $21.56 | $21.31 | 48.10 K | $14.59 B |
| 06/24/2026 | $21.85 | $21.60 (-1.14%) | $21.99 | $21.52 | 34.40 K | $14.55 B |
| 06/23/2026 | $22.04 | $21.82 (-1%) | $22.04 | $21.62 | 29.30 K | $14.99 B |
| 06/22/2026 | $22.24 | $21.94 (-1.35%) | $22.30 | $21.92 | 17.90 K | $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.
