Unum Group (UNM)
NYSE: UNM
· Real-Time Price · USD
79.42
0.82 (1.04%)
At close: Oct 03, 2025, 3:59 PM
79.42
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
UNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.91 | 79.74 | 78.60 | 79.42 | 79.42 | 1.04% | 1,149,554 |
| Oct 2, 2025 | 77.87 | 78.78 | 77.68 | 78.60 | 78.60 | 0.43% | 784,400 |
| Oct 1, 2025 | 77.36 | 78.44 | 77.07 | 78.26 | 78.26 | 0.62% | 853,206 |
| Sep 30, 2025 | 77.60 | 77.94 | 76.87 | 77.78 | 77.78 | 0.46% | 1,028,200 |
| Sep 29, 2025 | 78.46 | 78.46 | 77.14 | 77.42 | 77.42 | -1.07% | 838,390 |
| Sep 26, 2025 | 77.31 | 78.43 | 77.31 | 78.26 | 78.26 | 2.03% | 741,735 |
| Sep 25, 2025 | 76.77 | 77.24 | 76.28 | 76.70 | 76.70 | -0.17% | 939,700 |
| Sep 24, 2025 | 76.70 | 77.62 | 76.45 | 76.83 | 76.83 | 0.17% | 1,609,900 |
| Sep 23, 2025 | 75.88 | 77.53 | 75.88 | 76.70 | 76.70 | 1.05% | 1,259,400 |
| Sep 22, 2025 | 75.85 | 76.36 | 75.29 | 75.90 | 75.90 | -0.41% | 1,332,200 |
| Sep 19, 2025 | 76.82 | 77.00 | 75.30 | 76.21 | 76.21 | -0.05% | 4,499,233 |
| Sep 18, 2025 | 75.10 | 76.40 | 74.94 | 76.25 | 76.25 | 1.53% | 1,389,300 |
| Sep 17, 2025 | 74.25 | 75.64 | 74.25 | 75.10 | 75.10 | 1.20% | 1,342,500 |
| Sep 16, 2025 | 75.24 | 75.24 | 73.51 | 74.21 | 74.21 | -0.92% | 1,316,500 |
| Sep 15, 2025 | 75.21 | 76.04 | 74.75 | 74.90 | 74.90 | -0.45% | 1,324,428 |
| Sep 12, 2025 | 75.00 | 75.65 | 74.58 | 75.24 | 75.24 | -0.03% | 1,525,048 |
| Sep 11, 2025 | 73.71 | 75.33 | 73.41 | 75.26 | 75.26 | 2.09% | 1,803,000 |
| Sep 10, 2025 | 73.15 | 73.77 | 72.79 | 73.72 | 73.72 | 0.61% | 1,087,528 |
| Sep 9, 2025 | 73.85 | 74.10 | 72.90 | 73.27 | 73.27 | -0.57% | 1,521,456 |
| Sep 8, 2025 | 73.56 | 74.02 | 72.44 | 73.69 | 73.69 | -0.09% | 2,048,298 |
Page 1 of 136