5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-3.59%
Unum Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.40 | $23.43 (0.11%) | $23.52 | $23.40 | 1.78 K | $13.23 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 | $12.99 B |
| 04/23/2026 | $23.77 | $23.66 (-0.46%) | $23.78 | $23.63 | 5.90 K | $13.04 B |
| 04/22/2026 | $23.78 | $23.77 (-0.04%) | $23.82 | $23.53 | 7.20 K | $12.96 B |
| 04/21/2026 | $23.79 | $23.69 (-0.42%) | $23.79 | $23.53 | 4.30 K | $13.21 B |
| 04/20/2026 | $23.75 | $23.68 (-0.29%) | $23.75 | $23.67 | 6.20 K | $13.28 B |
| 04/17/2026 | $23.64 | $23.70 (0.25%) | $23.77 | $23.63 | 5.90 K | $13.35 B |
| 04/16/2026 | $23.75 | $23.66 (-0.38%) | $23.75 | $23.66 | 7.60 K | $13.24 B |
| 04/15/2026 | $23.41 | $23.68 (1.15%) | $23.71 | $23.41 | 12.00 K | $13.23 B |
| 04/14/2026 | $23.33 | $23.49 (0.69%) | $23.57 | $23.33 | 12.70 K | $13.00 B |
| 04/13/2026 | $23.37 | $23.40 (0.13%) | $23.40 | $23.25 | 4.80 K | $12.94 B |
| 04/10/2026 | $23.38 | $23.34 (-0.17%) | $23.45 | $23.24 | 8.40 K | $12.85 B |
| 04/09/2026 | $23.24 | $23.28 (0.17%) | $23.43 | $23.14 | 6.60 K | $12.85 B |
| 04/08/2026 | $23.12 | $23.13 (0.04%) | $23.45 | $23.12 | 8.90 K | $13.00 B |
| 04/07/2026 | $22.91 | $23.00 (0.39%) | $23.09 | $22.85 | 10.80 K | $12.69 B |
| 04/06/2026 | $22.98 | $22.99 (0.04%) | $23.07 | $22.88 | 12.70 K | $12.71 B |
| 04/02/2026 | $22.86 | $22.93 (0.31%) | $23.03 | $22.82 | 14.33 K | $12.43 B |
| 04/01/2026 | $22.94 | $22.91 (-0.13%) | $23.04 | $22.84 | 22.50 K | $12.38 B |
| 03/31/2026 | $23.20 | $22.88 (-1.38%) | $23.23 | $22.83 | 83.60 K | $12.24 B |
| 03/30/2026 | $23.03 | $23.20 (0.74%) | $23.29 | $23.03 | 3.50 K | $12.24 B |
| 03/27/2026 | $23.15 | $23.12 (-0.13%) | $23.24 | $23.06 | 5.60 K | $12.22 B |
| 03/26/2026 | $23.33 | $23.18 (-0.64%) | $23.33 | $23.17 | 9.40 K | $12.48 B |
| 03/25/2026 | $23.18 | $23.27 (0.39%) | $23.44 | $23.15 | 10.20 K | $12.49 B |
| 03/24/2026 | $23.14 | $23.14 (0%) | $23.33 | $23.14 | 8.53 K | $12.38 B |
| 03/23/2026 | $23.05 | $23.17 (0.52%) | $23.25 | $23.05 | 6.70 K | $12.28 B |
| 03/20/2026 | $23.24 | $23.05 (-0.82%) | $23.32 | $23.05 | 14.00 K | $12.16 B |
| 03/19/2026 | $23.26 | $23.32 (0.26%) | $23.32 | $23.22 | 10.80 K | $12.23 B |
| 03/18/2026 | $23.51 | $23.36 (-0.64%) | $23.58 | $23.34 | 20.70 K | $12.45 B |
| 03/17/2026 | $23.62 | $23.57 (-0.21%) | $23.75 | $23.54 | 16.40 K | $12.61 B |
| 03/16/2026 | $23.81 | $23.62 (-0.8%) | $23.87 | $23.60 | 36.00 K | $12.21 B |
| 03/13/2026 | $23.60 | $23.76 (0.68%) | $23.80 | $23.60 | 74.60 K | $12.10 B |
| 03/12/2026 | $23.51 | $23.73 (0.94%) | $23.74 | $23.37 | 67.20 K | $12.19 B |
| 03/11/2026 | $23.54 | $23.66 (0.51%) | $23.78 | $23.41 | 73.10 K | $12.16 B |
| 03/10/2026 | $23.32 | $23.47 (0.64%) | $23.51 | $23.32 | 50.60 K | $12.20 B |
| 03/09/2026 | $23.21 | $23.36 (0.65%) | $23.40 | $23.21 | 75.60 K | $12.23 B |
| 03/06/2026 | $23.18 | $23.34 (0.69%) | $23.40 | $23.14 | 256.00 K | $12.33 B |
| 03/05/2026 | $23.21 | $23.22 (0.04%) | $23.25 | $23.08 | 18.70 K | $12.45 B |
| 03/04/2026 | $23.24 | $23.27 (0.13%) | $23.39 | $23.20 | 59.00 K | $12.30 B |
| 03/03/2026 | $23.39 | $23.29 (-0.43%) | $23.39 | $23.18 | 10.60 K | $11.85 B |
| 03/02/2026 | $23.23 | $23.42 (0.82%) | $23.44 | $23.23 | 14.30 K | $12.09 B |
| 02/27/2026 | $23.40 | $23.32 (-0.34%) | $23.46 | $23.26 | 58.40 K | $12.03 B |
| 02/26/2026 | $23.76 | $23.78 (0.08%) | $23.78 | $23.67 | 100.70 K | $12.38 B |
| 02/25/2026 | $23.69 | $23.72 (0.13%) | $23.75 | $23.69 | 14.10 K | $12.15 B |
| 02/24/2026 | $23.68 | $23.67 (-0.04%) | $23.69 | $23.62 | 14.60 K | $12.01 B |
| 02/23/2026 | $23.60 | $23.69 (0.38%) | $23.71 | $23.60 | 17.80 K | $11.88 B |
| 02/20/2026 | $23.60 | $23.69 (0.38%) | $23.71 | $23.60 | 20.00 K | $12.35 B |
| 02/19/2026 | $23.65 | $23.68 (0.13%) | $23.72 | $23.57 | 18.20 K | $12.32 B |
| 02/18/2026 | $23.69 | $23.67 (-0.08%) | $23.74 | $23.61 | 15.10 K | $12.28 B |
| 02/17/2026 | $23.52 | $23.69 (0.72%) | $23.69 | $23.46 | 20.00 K | $12.22 B |
| 02/13/2026 | $23.44 | $23.57 (0.55%) | $23.57 | $23.41 | 20.40 K | $12.01 B |
| 02/12/2026 | $23.35 | $23.43 (0.34%) | $23.51 | $23.35 | 5.90 K | $11.87 B |
| 02/11/2026 | $23.37 | $23.35 (-0.09%) | $23.49 | $23.33 | 10.40 K | $11.97 B |
| 02/10/2026 | $23.37 | $23.40 (0.13%) | $23.47 | $23.37 | 4.30 K | $12.03 B |
| 02/09/2026 | $23.42 | $23.37 (-0.21%) | $23.45 | $23.37 | 7.70 K | $12.02 B |
| 02/06/2026 | $23.30 | $23.39 (0.39%) | $23.40 | $23.30 | 6.70 K | $12.69 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.
