Unum Group (UNM)

Last Price91.14

Change+0.06 (0.07%)

NYSE · Last Trade: Oct 31st, 11:29 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Unum Group (UNM)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	91.15	91.39	90.05	91.14	1,067,061	91.14
10/29/2026	90.97	92.12	90.44	91.59	1,001,580	91.08
10/28/2026	89.69	90.27	88.87	90.25	1,646,549	89.75
10/27/2026	88.75	89.72	87.58	89.16	1,974,080	88.67
10/26/2026	92.44	92.58	90.11	90.12	1,273,618	89.62
10/23/2026	92.81	92.93	89.71	90.28	1,456,876	89.78
10/22/2026	93.47	93.92	92.14	93.75	1,485,365	93.23
10/21/2026	94.02	94.16	93.11	93.71	1,143,286	93.19
10/20/2026	92.35	94.08	92.35	93.43	1,344,480	92.91
10/19/2026	92.09	92.71	91.63	91.77	1,103,192	91.26
10/16/2026	92.69	93.54	92.13	92.23	1,135,900	91.72
10/15/2026	93.86	93.86	91.06	92.41	1,597,729	91.90
10/14/2026	89.65	91.89	89.54	91.46	2,214,044	90.96
10/13/2026	93.01	93.46	92.02	92.05	1,461,590	91.54
10/12/2026	90.94	93.36	90.94	92.51	1,689,373	92.00
10/09/2026	91.90	93.74	91.46	91.67	1,243,328	91.16
10/08/2026	93.12	93.89	91.49	92.64	2,404,612	92.13
10/07/2026	91.01	93.39	90.18	93.20	2,570,702	92.69
10/06/2026	89.62	93.07	89.50	91.83	2,035,236	91.32
10/05/2026	87.00	90.97	87.00	89.93	1,750,126	89.43
10/02/2026	88.25	89.03	88.05	88.57	1,063,914	88.08
10/01/2026	87.42	88.08	85.78	88.08	1,125,212	87.59
9/30/2026	88.07	89.18	87.42	87.73	1,363,555	87.25
9/29/2026	90.72	91.00	87.65	88.24	1,787,505	87.75
9/28/2026	91.37	92.50	91.08	91.12	1,347,235	90.62
9/25/2026	91.08	92.92	91.08	92.09	1,471,377	91.58
9/24/2026	94.25	94.90	91.03	91.11	1,957,780	90.61
9/23/2026	92.76	95.64	92.28	94.46	1,791,681	93.94
9/22/2026	93.79	94.10	92.30	93.32	1,975,311	92.81
9/21/2026	95.98	96.13	93.54	93.56	1,537,410	93.04
9/18/2026	95.88	96.19	94.19	95.19	6,249,493	94.67
9/17/2026	95.44	96.37	95.00	95.62	2,263,844	95.09
9/16/2026	95.52	96.75	93.42	94.82	3,539,485	94.30
9/15/2026	94.50	96.01	93.97	95.88	2,774,089	95.35
9/14/2026	94.80	95.33	93.48	94.92	2,877,526	94.40
9/11/2026	95.37	95.69	93.15	94.42	1,959,300	93.90
9/10/2026	94.53	94.65	93.10	94.31	1,559,691	93.79
9/09/2026	94.03	94.86	92.78	93.07	1,059,788	92.56
9/08/2026	95.00	95.45	93.84	94.07	1,195,523	93.55
9/04/2026	95.66	96.77	95.31	95.85	1,297,064	95.32
9/03/2026	93.44	96.58	93.26	96.57	1,340,983	96.04
9/02/2026	93.30	94.00	91.75	92.80	1,040,350	92.29
9/01/2026	93.99	94.00	91.24	91.69	1,445,151	91.18
8/31/2026	92.74	93.54	91.68	93.22	1,462,274	92.71
8/28/2026	92.91	93.45	91.94	93.05	1,546,395	92.54
8/27/2026	92.02	93.30	91.07	92.45	1,477,340	91.94
8/26/2026	89.76	91.55	89.19	91.51	1,602,915	91.01
8/25/2026	89.82	90.14	88.49	89.69	1,084,204	89.20
8/24/2026	87.89	89.60	87.89	89.49	1,072,411	89.00
8/21/2026	87.64	88.35	87.36	87.77	1,044,229	87.29
8/20/2026	87.34	88.18	86.54	86.95	1,093,940	86.47
8/19/2026	89.94	90.55	87.44	87.64	1,378,953	87.16
8/18/2026	92.60	92.78	89.75	89.77	1,071,442	89.28
8/17/2026	93.58	94.45	91.46	91.51	1,025,940	91.01
8/14/2026	92.81	94.06	92.60	93.33	1,248,157	92.82
8/13/2026	92.64	94.55	92.35	92.70	1,025,493	92.19
8/12/2026	89.87	91.99	89.87	91.79	1,371,952	91.28
8/11/2026	90.74	91.53	89.80	89.85	1,514,078	89.35
8/10/2026	90.35	91.48	89.80	91.39	1,076,645	90.89
8/07/2026	89.56	90.71	88.87	90.56	1,448,353	90.06
8/06/2026	89.69	90.39	89.02	89.81	937,638	89.31
8/05/2026	91.30	91.30	88.32	89.08	1,754,158	88.59
8/04/2026	89.87	91.50	89.19	91.39	1,349,330	90.89
8/03/2026	86.07	91.08	85.94	90.11	2,112,560	89.61