Unum Group (UNM)

Last Price93.33

Change+0.63 (0.68%)

NYSE· Last Trade: Aug 16th, 5:17 PM EDT

Historical Prices For Unum Group (UNM)

Date Range:

2026-05-16 - 2026-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	92.81	94.06	92.60	93.33	1,248,157	93.33
8/13/2026	92.64	94.55	92.35	92.70	1,025,493	92.70
8/12/2026	89.87	91.99	89.87	91.79	1,371,952	91.79
8/11/2026	90.74	91.53	89.80	89.85	1,514,078	89.85
8/10/2026	90.35	91.48	89.80	91.39	1,076,645	91.39
8/07/2026	89.56	90.71	88.87	90.56	1,448,353	90.56
8/06/2026	89.69	90.39	89.02	89.81	937,638	89.81
8/05/2026	91.30	91.30	88.32	89.08	1,754,158	89.08
8/04/2026	89.87	91.50	89.19	91.39	1,349,330	91.39
8/03/2026	86.07	91.08	85.94	90.11	2,112,560	90.11
7/31/2026	86.84	86.84	85.32	86.11	1,391,582	86.11
7/30/2026	82.74	86.89	82.70	86.77	2,436,967	86.77
7/29/2026	83.50	84.98	82.11	83.63	2,760,752	83.63
7/28/2026	86.65	88.19	86.60	87.93	1,933,663	87.93
7/27/2026	86.59	87.57	85.57	86.42	2,317,607	86.42
7/24/2026	85.25	86.74	84.67	86.22	1,410,997	86.22
7/23/2026	87.14	87.20	85.47	86.45	1,983,511	85.94
7/22/2026	88.54	88.67	87.45	87.79	749,056	87.28
7/21/2026	88.19	89.03	87.78	88.38	953,443	87.86
7/20/2026	89.03	89.59	88.64	88.85	781,737	88.33
7/17/2026	89.50	90.41	88.63	89.05	1,148,400	88.53
7/16/2026	89.16	89.99	88.53	89.57	819,739	89.05
7/15/2026	88.11	89.35	87.76	89.00	1,335,655	88.48
7/14/2026	89.02	89.78	88.03	88.47	1,520,094	87.95
7/13/2026	88.23	89.54	87.75	89.41	1,349,282	88.89
7/10/2026	88.62	88.80	87.44	87.50	1,314,764	86.99
7/09/2026	87.85	88.54	87.09	88.44	1,334,604	87.92
7/08/2026	89.72	89.73	87.46	87.74	1,322,170	87.23
7/07/2026	90.22	90.90	89.04	89.20	2,091,724	88.68
7/06/2026	91.99	91.99	85.51	89.51	2,744,440	88.99
7/02/2026	91.78	92.36	90.43	92.34	926,382	91.80
7/01/2026	89.93	92.11	89.66	91.40	1,343,151	90.87
6/30/2026	89.43	90.57	88.95	89.40	1,195,191	88.88
6/29/2026	89.33	89.88	88.57	89.67	1,265,110	89.15
6/26/2026	89.51	90.12	88.78	90.12	1,626,324	89.59
6/25/2026	88.84	89.75	87.48	88.92	1,090,287	88.40
6/24/2026	91.34	91.34	88.55	88.65	1,343,850	88.13
6/23/2026	90.79	91.47	90.25	91.34	1,222,032	90.81
6/22/2026	90.33	91.38	90.05	90.58	1,323,661	90.05
6/18/2026	91.98	92.57	89.61	89.98	5,940,650	89.45
6/17/2026	91.96	92.72	91.26	91.62	1,349,844	91.08
6/16/2026	92.42	92.89	91.39	92.30	1,362,476	91.76
6/15/2026	92.45	93.22	91.54	91.82	1,291,869	91.28
6/12/2026	91.99	92.97	91.56	92.73	1,789,560	92.19
6/11/2026	91.35	92.00	90.83	91.71	1,462,891	91.17
6/10/2026	88.68	91.36	88.01	90.68	2,084,966	90.15
6/09/2026	87.31	88.92	87.11	88.00	1,711,609	87.49
6/08/2026	86.34	87.81	86.01	87.02	1,423,162	86.51
6/05/2026	85.41	86.88	85.32	86.84	1,169,341	86.33
6/04/2026	84.33	85.39	84.24	84.91	963,316	84.41
6/03/2026	84.55	84.55	82.61	83.51	867,908	83.02
6/02/2026	83.03	85.06	83.03	84.17	1,046,181	83.68
6/01/2026	82.93	84.11	82.56	83.43	1,039,594	82.94
5/29/2026	82.34	84.26	82.34	83.23	1,589,597	82.74
5/28/2026	82.70	83.18	82.23	82.45	973,466	81.97
5/27/2026	84.10	84.62	83.34	83.41	1,192,640	82.92
5/26/2026	83.88	84.90	83.32	84.42	889,256	83.93
5/22/2026	84.78	84.99	84.14	84.52	913,438	84.03
5/21/2026	83.86	85.27	83.02	84.49	1,389,028	84.00
5/20/2026	82.44	84.04	81.86	83.83	1,108,171	83.34
5/19/2026	82.83	83.24	81.72	82.23	984,632	81.75
5/18/2026	81.72	83.46	81.72	82.77	1,121,646	82.29