Unum GroupUNMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $77.00 | $77.37 | $76.34 | $76.40 | 78,808 |
| 1/15/2026 | $80.03 | $80.55 | $77.30 | $77.39 | 2.11M |
| 1/14/2026 | $79.49 | $80.52 | $78.98 | $79.82 | 1.48M |
| 1/13/2026 | $81.00 | $81.16 | $78.93 | $79.33 | 1.26M |
| 1/12/2026 | $80.15 | $80.90 | $79.38 | $80.06 | 1.05M |
| 1/9/2026 | $80.25 | $80.89 | $80.22 | $80.29 | 821,500 |
| 1/8/2026 | $78.80 | $80.44 | $78.44 | $80.37 | 1.18M |
| 1/7/2026 | $79.04 | $79.04 | $77.52 | $78.41 | 1.06M |
| 1/6/2026 | $78.06 | $78.98 | $77.08 | $78.66 | 1.30M |
| 1/5/2026 | $76.20 | $79.19 | $75.90 | $78.31 | 1.28M |
| 1/2/2026 | $77.25 | $77.56 | $76.53 | $77.23 | 1.08M |
| 12/31/2025 | $78.40 | $78.40 | $77.44 | $77.50 | 774,043 |
| 12/30/2025 | $78.61 | $78.72 | $78.05 | $78.32 | 634,900 |
| 12/29/2025 | $78.91 | $79.36 | $78.16 | $78.57 | 688,500 |
| 12/26/2025 | $79.07 | $79.25 | $78.45 | $78.84 | 467,000 |
| 12/24/2025 | $79.28 | $79.43 | $78.82 | $79.05 | 382,142 |
| 12/23/2025 | $78.97 | $79.78 | $78.69 | $79.39 | 927,800 |
| 12/22/2025 | $79.06 | $79.80 | $78.48 | $78.69 | 999,900 |
| 12/19/2025 | $79.45 | $80.21 | $78.69 | $79.24 | 4.89M |
| 12/18/2025 | $77.75 | $79.57 | $77.08 | $79.46 | 1.79M |
| 12/17/2025 | $77.48 | $78.29 | $77.09 | $77.91 | 1.35M |
| 12/16/2025 | $77.42 | $77.66 | $76.77 | $77.52 | 1.29M |
| 12/15/2025 | $76.04 | $77.75 | $76.04 | $77.11 | 1.80M |
| 12/12/2025 | $76.72 | $77.19 | $76.18 | $77.12 | 1.40M |
| 12/11/2025 | $74.48 | $76.98 | $74.20 | $76.50 | 1.83M |
| 12/10/2025 | $73.52 | $74.46 | $73.01 | $74.26 | 2.46M |
| 12/9/2025 | $73.12 | $73.96 | $72.69 | $73.38 | 1.82M |
| 12/8/2025 | $73.68 | $74.20 | $71.72 | $72.82 | 1.83M |
| 12/5/2025 | $75.58 | $75.58 | $74.16 | $74.29 | 1.32M |
| 12/4/2025 | $73.41 | $73.94 | $73.03 | $73.34 | 1.24M |
| 12/3/2025 | $74.30 | $74.52 | $73.20 | $73.55 | 1.89M |
| 12/2/2025 | $75.49 | $75.53 | $74.04 | $74.30 | 1.27M |
| 12/1/2025 | $75.71 | $76.15 | $75.11 | $75.20 | 1.26M |
| 11/28/2025 | $76.37 | $76.87 | $75.91 | $75.97 | 685,300 |
| 11/26/2025 | $76.78 | $77.00 | $76.05 | $76.38 | 1.29M |
| 11/25/2025 | $76.23 | $77.30 | $75.85 | $76.55 | 1.25M |
| 11/24/2025 | $75.49 | $75.93 | $74.88 | $75.66 | 1.47M |
| 11/21/2025 | $76.35 | $76.88 | $75.26 | $75.66 | 1.17M |
| 11/20/2025 | $77.23 | $77.88 | $75.92 | $76.29 | 1.05M |
| 11/19/2025 | $76.85 | $77.47 | $76.11 | $76.50 | 1.31M |
| 11/18/2025 | $75.42 | $76.98 | $75.24 | $76.72 | 1.17M |
| 11/17/2025 | $76.69 | $76.80 | $75.45 | $75.92 | 1.29M |
| 11/14/2025 | $76.73 | $77.58 | $75.91 | $76.97 | 812,993 |
| 11/13/2025 | $77.20 | $78.00 | $76.70 | $77.00 | 1.14M |
| 11/12/2025 | $76.31 | $77.96 | $76.31 | $77.34 | 863,800 |
| 11/11/2025 | $77.30 | $77.80 | $76.27 | $76.33 | 882,900 |
| 11/10/2025 | $78.02 | $78.76 | $77.28 | $77.33 | 918,662 |
| 11/7/2025 | $76.28 | $78.35 | $75.64 | $78.15 | 1.88M |
| 11/6/2025 | $76.92 | $77.83 | $76.32 | $76.78 | 1.85M |
| 11/5/2025 | $78.61 | $78.71 | $76.25 | $76.77 | 2.49M |
| 11/4/2025 | $74.45 | $78.99 | $74.45 | $78.20 | 3.88M |
| 11/3/2025 | $72.91 | $73.68 | $72.21 | $72.93 | 2.32M |
| 10/31/2025 | $73.56 | $73.68 | $72.79 | $73.42 | 1.73M |
| 10/30/2025 | $74.90 | $75.35 | $73.43 | $73.50 | 2.21M |
| 10/29/2025 | $74.21 | $75.30 | $74.16 | $74.86 | 1.61M |
| 10/28/2025 | $75.78 | $75.83 | $74.62 | $74.68 | 1.21M |
| 10/27/2025 | $76.55 | $76.70 | $75.74 | $75.80 | 879,100 |
| 10/24/2025 | $76.13 | $76.70 | $75.89 | $76.08 | 757,300 |
| 10/23/2025 | $76.47 | $76.66 | $75.95 | $76.41 | 741,400 |
| 10/22/2025 | $76.60 | $77.36 | $75.78 | $76.21 | 1.06M |
| 10/21/2025 | $75.99 | $76.98 | $75.75 | $76.58 | 963,047 |
| 10/20/2025 | $75.75 | $76.12 | $75.31 | $75.70 | 849,200 |