5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
+0.56%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.24 | $22.02 (-0.99%) | $22.30 | $21.92 | 17.23 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 |
| 05/06/2026 | $23.40 | $23.49 (0.38%) | $23.52 | $23.40 | 5.10 K | $13.17 B |
| 05/05/2026 | $23.59 | $23.32 (-1.14%) | $23.59 | $23.32 | 5.10 K | $13.26 B |
| 05/04/2026 | $23.51 | $23.40 (-0.47%) | $23.52 | $23.40 | 9.90 K | $13.17 B |
| 05/01/2026 | $23.56 | $23.48 (-0.34%) | $23.58 | $23.37 | 10.40 K | $13.26 B |
| 04/30/2026 | $23.62 | $23.56 (-0.25%) | $23.62 | $23.52 | 17.00 K | $13.19 B |
| 04/29/2026 | $23.62 | $23.51 (-0.47%) | $23.63 | $23.49 | 9.40 K | $13.34 B |
| 04/28/2026 | $23.66 | $23.62 (-0.17%) | $23.73 | $23.57 | 10.20 K | $12.77 B |
| 04/27/2026 | $23.68 | $23.66 (-0.08%) | $23.83 | $23.64 | 5.80 K | $12.66 B |
| 04/24/2026 | $23.68 | $23.68 (0%) | $23.71 | $23.65 | 6.30 K | $12.71 B |
| 04/23/2026 | $23.77 | $23.66 (-0.46%) | $23.78 | $23.63 | 5.90 K | $12.76 B |
| 04/22/2026 | $23.78 | $23.77 (-0.04%) | $23.82 | $23.53 | 7.20 K | $12.69 B |
| 04/21/2026 | $23.79 | $23.69 (-0.42%) | $23.79 | $23.53 | 4.30 K | $12.93 B |
| 04/20/2026 | $23.75 | $23.68 (-0.29%) | $23.75 | $23.67 | 6.20 K | $13.00 B |
| 04/17/2026 | $23.64 | $23.70 (0.25%) | $23.77 | $23.63 | 5.90 K | $13.07 B |
| 04/16/2026 | $23.75 | $23.66 (-0.38%) | $23.75 | $23.66 | 7.60 K | $12.96 B |
| 04/15/2026 | $23.41 | $23.68 (1.15%) | $23.71 | $23.41 | 12.00 K | $12.95 B |
| 04/14/2026 | $23.33 | $23.49 (0.69%) | $23.57 | $23.33 | 12.70 K | $12.72 B |
| 04/13/2026 | $23.37 | $23.40 (0.13%) | $23.40 | $23.25 | 4.80 K | $12.67 B |
| 04/10/2026 | $23.38 | $23.34 (-0.17%) | $23.45 | $23.24 | 8.40 K | $12.58 B |
| 04/09/2026 | $23.24 | $23.28 (0.17%) | $23.43 | $23.14 | 6.60 K | $12.57 B |
| 04/08/2026 | $23.12 | $23.13 (0.04%) | $23.45 | $23.12 | 8.90 K | $12.72 B |
| 04/07/2026 | $22.91 | $23.00 (0.39%) | $23.09 | $22.85 | 10.80 K | $12.42 B |
| 04/06/2026 | $22.98 | $22.99 (0.04%) | $23.07 | $22.88 | 12.70 K | $12.44 B |
| 04/02/2026 | $22.86 | $22.93 (0.31%) | $23.03 | $22.82 | 14.33 K | $12.17 B |
| 04/01/2026 | $22.94 | $22.91 (-0.13%) | $23.04 | $22.84 | 22.50 K | $12.12 B |
| 03/31/2026 | $23.20 | $22.88 (-1.38%) | $23.23 | $22.83 | 83.60 K | $11.98 B |
| 03/30/2026 | $23.03 | $23.20 (0.74%) | $23.29 | $23.03 | 3.50 K | $11.98 B |
| 03/27/2026 | $23.15 | $23.12 (-0.13%) | $23.24 | $23.06 | 5.60 K | $11.96 B |
| 03/26/2026 | $23.33 | $23.18 (-0.64%) | $23.33 | $23.17 | 9.40 K | $12.22 B |
| 03/25/2026 | $23.18 | $23.27 (0.39%) | $23.44 | $23.15 | 10.20 K | $12.22 B |
| 03/24/2026 | $23.14 | $23.14 (0%) | $23.33 | $23.14 | 8.53 K | $12.12 B |
| 03/23/2026 | $23.05 | $23.17 (0.52%) | $23.25 | $23.05 | 6.70 K | $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.
