5 DAY PERFORMANCE
+9.10%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-0.38%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.28 | $21.20 (-0.4%) | $21.28 | $21.19 | 6.67 K | $14.23 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 |
| 06/18/2026 | $22.38 | $22.22 (-0.71%) | $22.38 | $22.17 | 7.90 K | $14.76 B |
| 06/17/2026 | $22.35 | $22.25 (-0.45%) | $22.43 | $22.25 | 8.50 K | $15.03 B |
| 06/16/2026 | $22.59 | $22.34 (-1.11%) | $22.59 | $22.25 | 23.00 K | $15.14 B |
| 06/15/2026 | $22.54 | $22.50 (-0.18%) | $22.57 | $22.45 | 11.80 K | $15.07 B |
| 06/12/2026 | $22.41 | $22.40 (-0.04%) | $22.47 | $22.29 | 4.10 K | $15.21 B |
| 06/11/2026 | $22.33 | $22.38 (0.22%) | $22.38 | $22.13 | 11.30 K | $15.05 B |
| 06/10/2026 | $22.22 | $22.21 (-0.05%) | $22.35 | $22.15 | 16.90 K | $14.88 B |
| 06/09/2026 | $22.16 | $22.22 (0.27%) | $22.30 | $22.15 | 6.30 K | $14.44 B |
| 06/08/2026 | $22.31 | $22.24 (-0.31%) | $22.40 | $22.10 | 19.34 K | $14.28 B |
| 06/05/2026 | $22.35 | $22.30 (-0.22%) | $22.42 | $22.25 | 25.40 K | $14.25 B |
| 06/04/2026 | $22.43 | $22.43 (0%) | $22.57 | $22.40 | 19.90 K | $13.93 B |
| 06/03/2026 | $22.60 | $22.45 (-0.66%) | $22.72 | $22.45 | 18.70 K | $13.70 B |
| 06/02/2026 | $22.72 | $22.61 (-0.48%) | $22.74 | $22.61 | 13.30 K | $13.81 B |
| 06/01/2026 | $22.94 | $22.77 (-0.74%) | $22.95 | $22.75 | 14.00 K | $13.69 B |
| 05/29/2026 | $23.27 | $23.22 (-0.21%) | $23.27 | $23.20 | 15.10 K | $13.66 B |
| 05/28/2026 | $23.25 | $23.21 (-0.17%) | $23.27 | $23.16 | 13.80 K | $13.53 B |
| 05/27/2026 | $23.13 | $23.14 (0.04%) | $23.24 | $23.13 | 6.60 K | $13.69 B |
| 05/26/2026 | $23.21 | $23.13 (-0.34%) | $23.21 | $23.10 | 6.10 K | $13.85 B |
| 05/22/2026 | $23.15 | $23.08 (-0.3%) | $23.20 | $23.04 | 7.90 K | $13.87 B |
| 05/21/2026 | $23.19 | $23.09 (-0.43%) | $23.19 | $23.07 | 9.20 K | $13.86 B |
| 05/20/2026 | $23.16 | $23.19 (0.13%) | $23.20 | $23.08 | 9.70 K | $13.75 B |
| 05/19/2026 | $23.17 | $23.08 (-0.39%) | $23.17 | $23.03 | 6.20 K | $13.49 B |
| 05/18/2026 | $23.16 | $23.16 (0%) | $23.29 | $23.12 | 12.40 K | $13.58 B |
| 05/15/2026 | $23.28 | $23.13 (-0.64%) | $23.28 | $23.09 | 8.30 K | $13.39 B |
| 05/14/2026 | $23.43 | $23.31 (-0.51%) | $23.43 | $23.22 | 11.00 K | $13.27 B |
| 05/13/2026 | $23.29 | $23.35 (0.26%) | $23.35 | $23.29 | 8.72 K | $13.20 B |
| 05/12/2026 | $23.45 | $23.25 (-0.85%) | $23.47 | $23.25 | 21.90 K | $13.32 B |
| 05/11/2026 | $23.52 | $23.33 (-0.81%) | $23.55 | $23.33 | 26.20 K | $13.37 B |
| 05/08/2026 | $23.55 | $23.48 (-0.3%) | $23.55 | $23.48 | 8.80 K | $13.27 B |
| 05/07/2026 | $23.45 | $23.51 (0.26%) | $23.54 | $23.45 | 10.20 K | $13.18 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.
