Unum Group (UNM) Historical Stock Data

79.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UNM is up 0.04% a day on average. There have been 14 days where Unum Group closed green and 16 days where UNM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	79.28	79.05	↓$0.23 (-0.29%)	78.82	79.43	382.14K
2025-12-23	78.97	79.39	↑$0.42 (0.53%)	78.69	79.78	0.93M
2025-12-22	79.06	78.69	↓$0.37 (-0.47%)	78.48	79.80	1M
2025-12-19	79.45	79.24	↓$0.21 (-0.26%)	78.69	80.21	4.89M
2025-12-18	77.75	79.46	↑$1.71 (2.20%)	77.08	79.57	1.79M
2025-12-17	77.48	77.91	↑$0.43 (0.55%)	77.09	78.29	1.35M
2025-12-16	77.42	77.52	↑$0.10 (0.13%)	76.77	77.66	1.29M
2025-12-15	76.04	77.11	↑$1.07 (1.41%)	76.04	77.75	1.80M
2025-12-12	76.72	77.12	↑$0.40 (0.52%)	76.18	77.19	1.40M
2025-12-11	74.48	76.50	↑$2.02 (2.71%)	74.20	76.98	1.83M
2025-12-10	73.52	74.26	↑$0.74 (1.01%)	73.01	74.46	2.46M
2025-12-09	73.12	73.38	↑$0.26 (0.36%)	72.69	73.96	1.82M
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