Unum Group (UNM) Historical Stock Data
72.82 ↓1.47 (-1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNM is down -0.26% a day on average. There have been 9 days where Unum Group closed green and 21 days where UNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 73.68 | 72.82 | ↓$0.86 (-1.17%) | 71.72 | 74.20 | 1.83M |
| 2025-12-05 | 75.58 | 74.29 | ↓$1.29 (-1.71%) | 74.16 | 75.58 | 1.32M |
| 2025-12-04 | 73.41 | 73.34 | ↓$0.07 (-0.10%) | 73.03 | 73.94 | 1.24M |
| 2025-12-03 | 74.30 | 73.55 | ↓$0.75 (-1.01%) | 73.20 | 74.52 | 1.89M |
| 2025-12-02 | 75.49 | 74.30 | ↓$1.19 (-1.58%) | 74.04 | 75.53 | 1.27M |
| 2025-12-01 | 75.71 | 75.20 | ↓$0.51 (-0.67%) | 75.11 | 76.15 | 1.26M |
| 2025-11-28 | 76.37 | 75.97 | ↓$0.40 (-0.52%) | 75.91 | 76.87 | 685.29K |
| 2025-11-26 | 76.78 | 76.38 | ↓$0.40 (-0.52%) | 76.05 | 77.00 | 1.29M |
| 2025-11-25 | 76.23 | 76.55 | ↑$0.32 (0.42%) | 75.85 | 77.30 | 1.25M |
| 2025-11-24 | 75.49 | 75.66 | ↑$0.17 (0.23%) | 74.88 | 75.93 | 1.47M |
| 2025-11-21 | 76.35 | 75.66 | ↓$0.69 (-0.90%) | 75.26 | 76.88 | 1.17M |
| 2025-11-20 | 77.23 | 76.29 | ↓$0.94 (-1.22%) | 75.92 | 77.88 | 1.05M |
| 2025-11-19 | 76.85 | 76.50 | ↓$0.35 (-0.46%) | 76.11 | 77.48 | 1.31M |
| 2025-11-18 | 75.42 | 76.72 | ↑$1.30 (1.72%) | 75.24 | 76.98 | 1.17M |
| 2025-11-17 | 76.69 | 75.92 | ↓$0.77 (-1.00%) | 75.45 | 76.80 | 1.29M |
| 2025-11-14 | 76.73 | 76.97 | ↑$0.24 (0.31%) | 75.91 | 77.58 | 812.69K |
| 2025-11-13 | 77.20 | 77.00 | ↓$0.20 (-0.26%) | 76.70 | 78.00 | 1.14M |
| 2025-11-12 | 76.31 | 77.34 | ↑$1.03 (1.35%) | 76.31 | 77.96 | 863.77K |
| 2025-11-11 | 77.30 | 76.33 | ↓$0.97 (-1.25%) | 76.27 | 77.80 | 882.89K |
| 2025-11-10 | 78.02 | 77.33 | ↓$0.69 (-0.88%) | 77.28 | 78.76 | 0.92M |
| 2025-11-07 | 76.28 | 78.15 | ↑$1.87 (2.45%) | 75.65 | 78.35 | 1.39M |
| 2025-11-06 | 76.92 | 76.78 | ↓$0.14 (-0.18%) | 76.32 | 77.82 | 1.56M |
| 2025-11-05 | 78.61 | 76.77 | ↓$1.84 (-2.34%) | 76.25 | 78.70 | 2.01M |
| 2025-11-04 | 74.45 | 78.20 | ↑$3.75 (5.04%) | 74.45 | 78.99 | 3.38M |
| 2025-11-03 | 72.91 | 72.93 | ↑$0.02 (0.03%) | 72.35 | 73.66 | 2.23M |
| 2025-10-31 | 73.56 | 73.42 | ↓$0.14 (-0.19%) | 72.79 | 73.68 | 1.16M |
| 2025-10-30 | 74.90 | 73.50 | ↓$1.40 (-1.87%) | 73.43 | 75.35 | 2.21M |
| 2025-10-29 | 74.21 | 74.86 | ↑$0.65 (0.88%) | 74.16 | 75.29 | 1.61M |
| 2025-10-28 | 75.78 | 74.68 | ↓$1.10 (-1.45%) | 74.62 | 75.83 | 1.20M |
| 2025-10-27 | 76.55 | 75.80 | ↓$0.75 (-0.98%) | 75.75 | 76.70 | 879.08K |
Create an account or log in to view more rows.
$UNM I warned everyone this company sucks
$UNM HERE WE GO
$UNM time to run
$UNM rip and dip today bulls
$UNM no pain no gain
$UNM recovery hasn’t even started yet.. imo
$UNM hold
$UNM get over the hump
$UNM is it time?
$UNM bought more