Unum Group UNM
NYSE · United States · Finance
$87.73-0.51 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87.73 | -0.58% | $88.07 | $89.18 | $87.42 | 1.36M |
| 2026-09-29 | $88.24 | -3.16% | $90.72 | $91.00 | $87.65 | 1.79M |
| 2026-09-28 | $91.12 | -1.05% | $91.37 | $92.50 | $91.08 | 1.35M |
| 2026-09-25 | $92.09 | +1.08% | $91.08 | $92.92 | $91.08 | 1.47M |
| 2026-09-24 | $91.11 | -3.55% | $94.25 | $94.90 | $91.03 | 1.96M |
| 2026-09-23 | $94.46 | +1.22% | $92.76 | $95.64 | $92.28 | 1.79M |
| 2026-09-22 | $93.32 | -0.26% | $93.79 | $94.10 | $92.30 | 1.98M |
| 2026-09-21 | $93.56 | -1.71% | $95.98 | $96.13 | $93.54 | 1.54M |
| 2026-09-18 | $95.19 | -0.45% | $95.88 | $96.19 | $94.19 | 6.25M |
| 2026-09-17 | $95.62 | +0.84% | $95.44 | $96.37 | $95.00 | 2.26M |
| 2026-09-16 | $94.82 | -1.11% | $95.52 | $96.75 | $93.42 | 3.54M |
| 2026-09-15 | $95.88 | +1.01% | $94.50 | $96.01 | $93.97 | 2.77M |
| 2026-09-14 | $94.92 | +0.53% | $94.80 | $95.33 | $93.48 | 2.88M |
| 2026-09-11 | $94.42 | +0.12% | $95.37 | $95.69 | $93.15 | 1.96M |
| 2026-09-10 | $94.31 | +1.33% | $94.53 | $94.65 | $93.10 | 1.56M |
| 2026-09-09 | $93.07 | -1.06% | $94.03 | $94.86 | $92.78 | 1.06M |
| 2026-09-08 | $94.07 | -1.86% | $95.00 | $95.46 | $93.85 | 1.20M |
| 2026-09-04 | $95.85 | -0.75% | $95.66 | $96.77 | $95.31 | 1.30M |
| 2026-09-03 | $96.57 | +4.06% | $93.44 | $96.58 | $93.26 | 1.34M |
| 2026-09-02 | $92.80 | +1.21% | $93.30 | $94.01 | $91.75 | 1.04M |
| 2026-09-01 | $91.69 | -1.64% | $93.99 | $94.00 | $91.24 | 1.45M |
| 2026-08-31 | $93.22 | +0.18% | $92.74 | $93.54 | $91.68 | 1.46M |
| 2026-08-28 | $93.05 | +0.65% | $92.91 | $93.45 | $91.94 | 1.55M |
| 2026-08-27 | $92.45 | +1.03% | $92.02 | $93.30 | $91.07 | 1.48M |
| 2026-08-26 | $91.51 | +2.03% | $89.76 | $91.55 | $89.19 | 1.60M |
| 2026-08-25 | $89.69 | +0.22% | $89.82 | $90.14 | $88.49 | 1.08M |
| 2026-08-24 | $89.49 | +1.96% | $87.89 | $89.60 | $87.89 | 1.07M |
| 2026-08-21 | $87.77 | +0.94% | $87.64 | $88.35 | $87.36 | 1.04M |
| 2026-08-20 | $86.95 | -0.79% | $87.34 | $88.18 | $86.54 | 1.09M |
| 2026-08-19 | $87.64 | -2.37% | $89.94 | $90.55 | $87.44 | 1.38M |
| 2026-08-18 | $89.77 | -1.90% | $92.60 | $92.78 | $89.75 | 1.07M |
| 2026-08-17 | $91.51 | -1.95% | $93.58 | $94.45 | $91.46 | 1.03M |
| 2026-08-14 | $93.33 | +0.68% | $92.81 | $94.06 | $92.60 | 1.25M |
| 2026-08-13 | $92.70 | +0.99% | $92.64 | $94.55 | $92.35 | 1.03M |
| 2026-08-12 | $91.79 | +2.16% | $89.87 | $91.99 | $89.87 | 1.36M |
| 2026-08-11 | $89.85 | -1.69% | $90.74 | $91.53 | $89.80 | 1.51M |
| 2026-08-10 | $91.39 | +0.92% | $90.35 | $91.48 | $89.80 | 1.08M |
| 2026-08-07 | $90.56 | +0.84% | $89.56 | $90.71 | $88.87 | 1.45M |
| 2026-08-06 | $89.81 | +0.82% | $89.69 | $90.39 | $89.02 | 937.60K |
| 2026-08-05 | $89.08 | -2.53% | $91.30 | $91.30 | $88.32 | 1.75M |
| 2026-08-04 | $91.39 | +1.42% | $89.87 | $91.50 | $89.19 | 1.35M |
| 2026-08-03 | $90.11 | +4.65% | $86.07 | $91.09 | $85.94 | 2.11M |
| 2026-07-31 | $86.11 | -0.76% | $86.84 | $86.84 | $85.32 | 1.39M |
| 2026-07-30 | $86.77 | +3.75% | $82.74 | $86.89 | $82.70 | 2.44M |
| 2026-07-29 | $83.63 | -4.89% | $83.50 | $84.99 | $82.12 | 2.76M |
| 2026-07-28 | $87.93 | +1.75% | $86.65 | $88.19 | $86.60 | 1.93M |
| 2026-07-27 | $86.42 | +0.23% | $86.59 | $87.57 | $85.57 | 2.32M |
| 2026-07-24 | $86.22 | -0.27% | $85.25 | $86.74 | $84.67 | 1.41M |
| 2026-07-23 | $86.45 | -1.53% | $87.14 | $87.21 | $85.47 | 1.98M |
| 2026-07-22 | $87.79 | -0.67% | $88.54 | $88.67 | $87.45 | 749.10K |
| 2026-07-21 | $88.38 | -0.53% | $88.19 | $89.03 | $87.79 | 953.40K |
| 2026-07-20 | $88.85 | -0.22% | $89.03 | $89.59 | $88.64 | 781.70K |
| 2026-07-17 | $89.05 | -0.58% | $89.50 | $90.41 | $88.63 | 1.15M |
| 2026-07-16 | $89.57 | +0.64% | $89.16 | $89.99 | $88.54 | 819.70K |
| 2026-07-15 | $89.00 | +0.60% | $88.11 | $89.35 | $87.76 | 1.32M |
| 2026-07-14 | $88.47 | -1.05% | $89.02 | $89.78 | $88.04 | 1.52M |
| 2026-07-13 | $89.41 | +2.18% | $88.23 | $89.54 | $87.75 | 1.35M |
| 2026-07-10 | $87.50 | -1.06% | $88.62 | $88.80 | $87.44 | 1.31M |
| 2026-07-09 | $88.44 | +0.80% | $87.85 | $88.54 | $87.09 | 1.33M |
| 2026-07-08 | $87.74 | -1.64% | $89.72 | $89.73 | $87.46 | 1.32M |
| 2026-07-07 | $89.20 | -0.35% | $90.22 | $90.90 | $89.04 | 2.09M |
| 2026-07-06 | $89.51 | -3.06% | $91.99 | $91.99 | $85.51 | 2.74M |
| 2026-07-02 | $92.34 | +1.03% | $91.78 | $92.36 | $90.43 | 926.40K |
| 2026-07-01 | $91.40 | +2.24% | $89.93 | $92.11 | $89.66 | 1.34M |
| 2026-06-30 | $89.40 | -0.30% | $89.43 | $90.57 | $88.95 | 1.20M |
| 2026-06-29 | $89.67 | -0.50% | $89.33 | $89.88 | $88.57 | 1.27M |
| 2026-06-26 | $90.12 | +1.35% | $89.51 | $90.12 | $88.78 | 1.63M |
| 2026-06-25 | $88.92 | +0.30% | $88.84 | $89.75 | $87.48 | 1.09M |
| 2026-06-24 | $88.65 | -2.95% | $91.34 | $91.34 | $88.55 | 1.34M |
| 2026-06-23 | $91.34 | +0.84% | $90.79 | $91.47 | $90.25 | 1.22M |
| 2026-06-22 | $90.58 | +0.67% | $90.33 | $91.38 | $90.05 | 1.32M |
| 2026-06-18 | $89.98 | -1.79% | $91.98 | $92.57 | $89.61 | 5.94M |
| 2026-06-17 | $91.62 | -0.74% | $91.96 | $92.72 | $91.26 | 1.35M |
| 2026-06-16 | $92.30 | +0.52% | $92.42 | $92.89 | $91.39 | 1.36M |
| 2026-06-15 | $91.82 | -0.98% | $92.45 | $93.22 | $91.54 | 1.29M |
| 2026-06-12 | $92.73 | +1.11% | $91.99 | $92.97 | $91.57 | 1.79M |
| 2026-06-11 | $91.71 | +1.14% | $91.35 | $92.00 | $90.84 | 1.46M |
| 2026-06-10 | $90.68 | +3.05% | $88.68 | $91.36 | $88.01 | 2.09M |
| 2026-06-09 | $88.00 | +1.13% | $87.31 | $88.92 | $87.11 | 1.71M |
| 2026-06-08 | $87.02 | +0.21% | $86.34 | $87.81 | $86.01 | 1.42M |
| 2026-06-05 | $86.84 | +2.27% | $85.41 | $86.88 | $85.32 | 1.17M |
| 2026-06-04 | $84.91 | +1.68% | $84.33 | $85.39 | $84.24 | 963.30K |
| 2026-06-03 | $83.51 | -0.78% | $84.55 | $84.55 | $82.61 | 867.90K |
| 2026-06-02 | $84.17 | +0.89% | $83.03 | $85.06 | $83.03 | 1.05M |
| 2026-06-01 | $83.43 | +0.24% | $82.93 | $84.11 | $82.56 | 1.04M |
| 2026-05-29 | $83.23 | +0.95% | $82.34 | $84.26 | $82.34 | 1.59M |
| 2026-05-28 | $82.45 | -1.15% | $82.70 | $83.18 | $82.23 | 973.50K |
| 2026-05-27 | $83.41 | -1.20% | $84.10 | $84.62 | $83.34 | 1.19M |
| 2026-05-26 | $84.42 | -0.12% | $83.88 | $84.90 | $83.32 | 889.30K |
| 2026-05-22 | $84.52 | +0.04% | $84.78 | $84.99 | $84.14 | 913.40K |