Unum Group (UNM)

Last Price93.22

Change+0.17 (0.18%)

NYSE· Last Trade: Sep 1st, 12:37 AM EDT

Historical Prices For Unum Group (UNM)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	92.74	93.54	91.68	93.22	1,462,274	93.22
8/28/2026	92.91	93.45	91.94	93.05	1,546,395	93.05
8/27/2026	92.02	93.30	91.07	92.45	1,477,340	92.45
8/26/2026	89.76	91.55	89.19	91.51	1,602,915	91.51
8/25/2026	89.82	90.14	88.49	89.69	1,084,204	89.69
8/24/2026	87.89	89.60	87.89	89.49	1,072,411	89.49
8/21/2026	87.64	88.35	87.36	87.77	1,044,229	87.77
8/20/2026	87.34	88.18	86.54	86.95	1,093,940	86.95
8/19/2026	89.94	90.55	87.44	87.64	1,378,953	87.64
8/18/2026	92.60	92.78	89.75	89.77	1,071,442	89.77
8/17/2026	93.58	94.45	91.46	91.51	1,025,940	91.51
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	86.45
7/22/2026	88.54	88.67	87.45	87.79	749,056	87.79
7/21/2026	88.19	89.03	87.78	88.38	953,443	88.38
7/20/2026	89.03	89.59	88.64	88.85	781,737	88.85
7/17/2026	89.50	90.41	88.63	89.05	1,148,400	89.05
7/16/2026	89.16	89.99	88.53	89.57	819,739	89.57
7/15/2026	88.11	89.35	87.76	89.00	1,335,655	89.00
7/14/2026	89.02	89.78	88.03	88.47	1,520,094	88.47
7/13/2026	88.23	89.54	87.75	89.41	1,349,282	89.41
7/10/2026	88.62	88.80	87.44	87.50	1,314,764	87.50
7/09/2026	87.85	88.54	87.09	88.44	1,334,604	88.44
7/08/2026	89.72	89.73	87.46	87.74	1,322,170	87.74
7/07/2026	90.22	90.90	89.04	89.20	2,091,724	89.20
7/06/2026	91.99	91.99	85.51	89.51	2,744,440	89.51
7/02/2026	91.78	92.36	90.43	92.34	926,382	92.34
7/01/2026	89.93	92.11	89.66	91.40	1,343,151	91.40
6/30/2026	89.43	90.57	88.95	89.40	1,195,191	89.40
6/29/2026	89.33	89.88	88.57	89.67	1,265,110	89.67
6/26/2026	89.51	90.12	88.78	90.12	1,626,324	90.12
6/25/2026	88.84	89.75	87.48	88.92	1,090,287	88.92
6/24/2026	91.34	91.34	88.55	88.65	1,343,850	88.65
6/23/2026	90.79	91.47	90.25	91.34	1,222,032	91.34
6/22/2026	90.33	91.38	90.05	90.58	1,323,661	90.58
6/18/2026	91.98	92.57	89.61	89.98	5,940,650	89.98
6/17/2026	91.96	92.72	91.26	91.62	1,349,844	91.62
6/16/2026	92.42	92.89	91.39	92.30	1,362,476	92.30
6/15/2026	92.45	93.22	91.54	91.82	1,291,869	91.82
6/12/2026	91.99	92.97	91.56	92.73	1,789,560	92.73
6/11/2026	91.35	92.00	90.83	91.71	1,462,891	91.71
6/10/2026	88.68	91.36	88.01	90.68	2,084,966	90.68
6/09/2026	87.31	88.92	87.11	88.00	1,711,609	88.00
6/08/2026	86.34	87.81	86.01	87.02	1,423,162	87.02
6/05/2026	85.41	86.88	85.32	86.84	1,169,341	86.84
6/04/2026	84.33	85.39	84.24	84.91	963,316	84.91
6/03/2026	84.55	84.55	82.61	83.51	867,908	83.51
6/02/2026	83.03	85.06	83.03	84.17	1,046,181	84.17
6/01/2026	82.93	84.11	82.56	83.43	1,039,594	83.43