Dark

UNM
Unum Group
stock NYSE

At Close

Aug 21, 2026 3:59:52 PM EDT

87.79USD+0.966%(+0.84)1,044,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-86.95)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

87.77USD-0.023%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	87.6400	88.3500	87.3600	87.7700	+0.943%	1,044,228	0.000%
2026-08-20	87.3400	88.1800	86.5400	86.9500	-0.787%	1,093,942	+0.943%
2026-08-19	89.9400	90.5500	87.4400	87.6400	-2.373%	1,378,954	+0.148%
2026-08-18	92.6000	92.7800	89.7500	89.7700	-1.901%	1,071,444	-2.228%
2026-08-17	93.5800	94.4500	91.4600	91.5100	-1.950%	1,025,991	-4.087%
2026-08-14	92.8100	94.0600	92.6000	93.3300	+0.680%	1,248,156	-5.957%
2026-08-13	92.6400	94.5500	92.3501	92.7000	+0.991%	1,025,524	-5.318%
2026-08-12	89.8700	91.9900	89.8700	91.7900	+2.159%	1,362,823	-4.380%
2026-08-11	90.7400	91.5250	89.8000	89.8500	-1.685%	1,514,301	-2.315%
2026-08-10	90.3500	91.4800	89.7950	91.3900	+0.917%	1,076,646	-3.961%
2026-08-07	89.5600	90.7100	88.8700	90.5600	+0.835%	1,448,353	-3.081%
2026-08-06	89.6900	90.3850	89.0200	89.8100	+0.819%	937,639	-2.271%
2026-08-05	91.3000	91.3000	88.3200	89.0800	-2.528%	1,754,160	-1.471%
2026-08-04	89.8700	91.5000	89.1900	91.3900	+1.420%	1,349,330	-3.961%
2026-08-03	86.0700	91.0850	85.9400	90.1100	+4.645%	2,112,560	-2.597%
2026-07-31	86.8400	86.8400	85.3200	86.1100	-0.761%	1,391,582	+1.928%
2026-07-30	82.7400	86.8900	82.7000	86.7700	+3.755%	2,436,967	+1.152%
2026-07-29	83.5000	84.9850	82.1150	83.6300	-4.890%	2,760,670	+4.950%
2026-07-28	86.6500	88.1850	86.6000	87.9300	+1.747%	1,933,668	-0.182%
2026-07-27	86.5900	87.5700	85.5700	86.4200	+0.232%	2,317,607	+1.562%
2026-07-24	85.2500	86.7400	84.6700	86.2200	-0.266%	1,410,996	+1.798%
2026-07-23	87.1400	87.2050	85.4700	86.4500	-1.526%	1,983,526	+1.527%
2026-07-22	88.5400	88.6700	87.4500	87.7900	-0.668%	749,056	-0.023%
2026-07-21	88.1900	89.0300	87.7850	88.3800	-0.529%	953,444	-0.690%
2026-07-20	89.0300	89.5900	88.6400	88.8500	-0.225%	781,738	-1.216%
2026-07-17	89.5000	90.4100	88.6300	89.0500	-0.581%	1,148,400	-1.437%
2026-07-16	89.1600	89.9900	88.5350	89.5700	+0.640%	819,739	-2.010%
2026-07-15	88.1100	89.3500	87.7600	89.0000	+0.599%	1,322,481	-1.382%
2026-07-14	89.0200	89.7800	88.0350	88.4700	-1.051%	1,520,128	-0.791%
2026-07-13	88.2300	89.5400	87.7500	89.4100	+2.183%	1,349,288	-1.834%
2026-07-10	88.6200	88.8000	87.4350	87.5000	-1.063%	1,314,764	+0.309%
2026-07-09	87.8500	88.5400	87.0900	88.4400	+0.798%	1,334,631	-0.758%
2026-07-08	89.7200	89.7300	87.4600	87.7400	-1.637%	1,322,170	+0.034%
2026-07-07	90.2200	90.9000	89.0400	89.2000	-0.346%	2,091,724	-1.603%
2026-07-06	91.9900	91.9900	85.5100	89.5100	-3.065%	2,744,440	-1.944%
2026-07-02	91.7800	92.3600	90.4300	92.3400	+1.028%	926,382	-4.949%
2026-07-01	89.9300	92.1100	89.6600	91.4000	+2.237%	1,342,481	-3.972%
2026-06-30	89.4300	90.5700	88.9500	89.4000	-0.301%	1,195,191	-1.823%
2026-06-29	89.3300	89.8800	88.5700	89.6700	-0.499%	1,265,110	-2.119%
2026-06-26	89.5100	90.1200	88.7800	90.1200	+1.350%	1,626,324	-2.608%
2026-06-25	88.8400	89.7500	87.4800	88.9200	+0.305%	1,090,287	-1.293%
2026-06-24	91.3400	91.3400	88.5500	88.6500	-2.945%	1,343,850	-0.993%
2026-06-23	90.7900	91.4700	90.2500	91.3400	+0.839%	1,222,032	-3.908%
2026-06-22	90.3300	91.3750	90.0500	90.5800	+0.667%	1,323,661	-3.102%
2026-06-18	91.9800	92.5700	89.6100	89.9800	-1.790%	5,940,650	-2.456%
2026-06-17	91.9600	92.7200	91.2600	91.6200	-0.737%	1,349,895	-4.202%
2026-06-16	92.4200	92.8900	91.3900	92.3000	+0.523%	1,362,476	-4.908%
2026-06-15	92.4500	93.2150	91.5400	91.8200	-0.981%	1,291,869	-4.411%
2026-06-12	91.9900	92.9700	91.5650	92.7300	+1.112%	1,789,560	-5.349%
2026-06-11	91.3500	92.0000	90.8350	91.7100	+1.136%	1,462,936	-4.296%
2026-06-10	88.6800	91.3600	88.0100	90.6800	+3.045%	2,085,367	-3.209%
2026-06-09	87.3100	88.9174	87.1100	88.0000	+1.126%	1,711,609	-0.261%
2026-06-08	86.3400	87.8100	86.0100	87.0200	+0.207%	1,423,162	+0.862%
2026-06-05	85.4100	86.8800	85.3200	86.8400	+2.273%	1,169,341	+1.071%
2026-06-04	84.3300	85.3900	84.2400	84.9100	+1.676%	963,316	+3.368%
2026-06-03	84.5500	84.5500	82.6100	83.5100	-0.784%	867,908	+5.101%
2026-06-02	83.0300	85.0600	83.0300	84.1700	+0.887%	1,046,188	+4.277%
2026-06-01	82.9300	84.1100	82.5600	83.4300	+0.240%	1,039,594	+5.202%
2026-05-29	82.3400	84.2600	82.3400	83.2300	+0.946%	1,589,597	+5.455%
2026-05-28	82.7000	83.1800	82.2300	82.4500	-1.151%	973,466	+6.452%
2026-05-27	84.1000	84.6200	83.3400	83.4100	-1.196%	1,192,640	+5.227%
2026-05-26	83.8800	84.9000	83.3200	84.4200	-0.118%	889,256	+3.968%
2026-05-22	84.7800	84.9900	84.1400	84.5200	+0.036%	913,438	+3.845%
2026-05-21	83.8600	85.2700	83.0200	84.4900	+0.787%	1,389,028	+3.882%
2026-05-20	82.4400	84.0400	81.8650	83.8300	+1.946%	1,108,196	+4.700%
2026-05-19	82.8300	83.2400	81.7200	82.2300	-0.652%	984,632	+6.737%
2026-05-18	81.7200	83.4600	81.7200	82.7700	+1.384%	1,121,698	+6.041%
2026-05-15	81.0300	81.8700	80.7800	81.6400	+0.915%	1,140,746	+7.509%
2026-05-14	80.4300	81.5000	80.4300	80.9000	+0.584%	819,567	+8.492%
2026-05-13	80.8900	81.4400	80.1000	80.4300	-0.899%	919,396	+9.126%
2026-05-12	80.0600	82.0000	80.0600	81.1600	-0.429%	988,045	+8.144%
2026-05-11	81.1400	81.8600	80.7650	81.5100	+0.779%	1,410,427	+7.680%
2026-05-08	80.5100	81.5800	79.9250	80.8800	+0.697%	1,161,276	+8.519%
2026-05-07	80.2200	80.7100	79.4100	80.3200	+0.037%	1,335,623	+9.275%
2026-05-06	80.9900	82.2100	80.2500	80.2900	-0.668%	1,159,673	+9.316%
2026-05-05	80.6500	81.7000	80.1800	80.8300	+0.735%	1,017,732	+8.586%
2026-05-04	80.4300	81.7200	80.0200	80.2400	-0.742%	949,811	+9.384%
2026-05-01	80.1000	81.4100	79.9000	80.8400	+0.572%	1,473,548	+8.572%
2026-04-30	80.1400	81.1999	79.8300	80.3800	-1.119%	2,101,826	+9.194%
2026-04-29	80.0000	81.8900	79.2900	81.2900	+4.459%	2,395,811	+7.971%
2026-04-28	77.6900	78.3900	77.2800	77.8200	+0.895%	1,742,300	+12.786%
2026-04-27	77.2800	78.0600	77.1200	77.1300	-0.452%	1,311,727	+13.795%
2026-04-24	76.9200	77.4900	76.6800	77.4800	-0.360%	1,224,543	+13.281%
2026-04-23	77.3800	78.5500	77.0600	77.7600	+0.556%	1,723,171	+12.873%
2026-04-22	78.7800	78.7800	76.4650	77.3300	-1.853%	2,572,716	+13.501%
2026-04-21	79.4700	79.4800	78.5400	78.7900	-0.555%	1,587,833	+11.397%
2026-04-20	79.4100	80.1950	79.1250	79.2300	-0.502%	1,126,527	+10.779%
2026-04-17	79.0100	80.5500	79.0100	79.6300	+0.823%	1,125,656	+10.222%
2026-04-16	79.2400	79.7900	78.3600	78.9800	+0.101%	1,200,894	+11.129%
2026-04-15	77.3500	79.4300	77.2400	78.9000	+1.767%	1,113,682	+11.242%
2026-04-14	77.0300	77.9200	76.8600	77.5300	+0.427%	704,681	+13.208%
2026-04-13	76.1300	77.3400	76.1100	77.2000	+0.691%	883,028	+13.692%
2026-04-10	76.4000	76.9199	75.9500	76.6700	+0.052%	846,276	+14.478%
2026-04-09	77.1100	77.6400	76.4800	76.6300	-1.186%	1,166,586	+14.537%
2026-04-08	76.6200	77.6400	76.5400	77.5500	+2.417%	1,343,251	+13.179%
2026-04-07	75.6000	75.9200	75.1000	75.7200	-0.158%	813,616	+15.914%
2026-04-06	73.9400	75.8400	73.9400	75.8400	+2.252%	879,561	+15.730%
2026-04-02	73.3900	74.3800	72.2800	74.1700	+0.420%	1,112,237	+18.336%
2026-04-01	73.8500	74.6100	72.8940	73.8600	+1.137%	1,911,221	+18.833%
2026-03-31	74.0800	74.4700	72.7500	73.0300	+0.055%	1,179,876	+20.183%
2026-03-30	73.7500	73.8300	71.7200	72.9900	+0.123%	1,562,151	+20.249%
2026-03-27	74.3400	74.3400	72.6300	72.9000	-2.082%	1,158,167	+20.398%
2026-03-26	74.4500	75.1700	74.0550	74.4500	-0.067%	1,000,709	+17.891%
2026-03-25	74.5100	75.0500	73.4800	74.5000	+0.894%	835,899	+17.812%
2026-03-24	72.9500	74.1300	72.8200	73.8400	+0.805%	1,321,210	+18.865%
2026-03-23	74.0600	74.5600	72.8400	73.2500	+1.007%	1,177,260	+19.823%
2026-03-20	73.5000	73.7800	72.0800	72.5200	-0.589%	11,804,861	+21.029%
2026-03-19	73.9500	74.2200	72.5900	72.9500	-1.738%	1,931,884	+20.315%
2026-03-18	74.4000	75.0890	73.5400	74.2400	-1.263%	1,895,312	+18.225%
2026-03-17	73.7900	75.6600	72.4900	75.1900	+3.226%	1,867,987	+16.731%
2026-03-16	72.4700	73.2000	72.0200	72.8400	+0.942%	1,472,240	+20.497%
2026-03-13	73.3600	73.3600	71.9900	72.1600	-0.729%	1,298,591	+21.632%
2026-03-12	71.5500	73.1650	70.7800	72.6900	+0.248%	1,762,683	+20.746%
2026-03-11	72.4200	73.7400	71.5800	72.5100	-0.371%	2,353,459	+21.045%
2026-03-10	73.3600	74.0400	71.6200	72.7800	-0.219%	1,672,267	+20.596%
2026-03-09	72.3500	73.0650	70.6300	72.9400	-0.789%	1,856,931	+20.332%
2026-03-06	73.2000	73.6500	71.6800	73.5200	-1.036%	1,759,120	+19.382%
2026-03-05	72.8700	74.4850	72.3300	74.2900	+1.226%	1,473,581	+18.145%
2026-03-04	70.5800	73.4200	70.0300	73.3900	+3.864%	1,766,545	+19.594%
2026-03-03	70.8100	71.3350	69.0200	70.6600	-2.011%	1,461,920	+24.215%
2026-03-02	71.5000	72.6850	71.2300	72.1100	+0.530%	1,654,598	+21.717%
2026-02-27	73.5100	73.5100	70.9300	71.7300	-2.831%	2,051,273	+22.362%
2026-02-26	73.4100	74.2300	72.5100	73.8200	+1.849%	1,303,295	+18.897%
2026-02-25	71.8400	72.6600	70.6800	72.4800	+1.173%	1,461,980	+21.095%
2026-02-24	70.8200	71.9750	70.4900	71.6400	+1.129%	1,604,751	+22.515%
2026-02-23	74.0200	74.5400	70.6500	70.8400	-3.815%	2,130,204	+23.899%
2026-02-20	74.0400	74.5000	72.6400	73.6500	+0.245%	1,535,517	+19.172%
2026-02-19	73.0900	73.9500	72.7800	73.4700	+0.287%	1,174,888	+19.464%
2026-02-18	72.8700	73.3600	71.7400	73.2600	+0.480%	1,159,268	+19.806%
2026-02-17	71.5500	73.0300	71.4759	72.9100	+1.773%	1,222,026	+20.381%
2026-02-13	70.2800	72.4900	69.9600	71.6400	+1.158%	1,483,077	+22.515%
2026-02-12	71.4100	71.8000	69.8000	70.8200	-0.826%	1,707,808	+23.934%
2026-02-11	71.7600	72.0650	70.4500	71.4100	-0.460%	1,988,893	+22.910%
2026-02-10	71.6900	72.6650	70.7300	71.7400	+0.056%	1,491,058	+22.345%
2026-02-09	74.3400	75.7100	71.5500	71.7000	-3.836%	2,330,324	+22.413%
2026-02-06	70.9400	75.6300	69.9373	74.5600	-1.454%	4,505,137	+17.717%
2026-02-05	77.1100	78.4200	75.5350	75.6600	-1.702%	2,786,204	+16.006%
2026-02-04	76.9100	77.6400	76.4500	76.9700	+0.536%	1,475,421	+14.031%
2026-02-03	76.4200	77.2000	75.8200	76.5600	+0.118%	1,196,800	+14.642%
2026-02-02	76.0500	76.6885	75.7200	76.4700	+0.658%	1,242,400	+14.777%
2026-01-30	75.3700	76.2800	74.7450	75.9700	-0.419%	1,823,887	+15.532%
2026-01-29	77.0400	77.2013	75.8300	76.2900	0.000%	1,874,974	+15.048%
2026-01-28	75.6500	76.5650	75.1950	76.2900	+0.567%	1,009,449	+15.048%
2026-01-27	76.2300	76.2300	75.5250	75.8600	-0.694%	915,139	+15.700%
2026-01-26	76.2500	77.1750	75.7700	76.3900	+0.381%	759,852	+14.897%
2026-01-23	76.6100	76.8600	75.3500	76.1000	-1.092%	686,479	+15.335%
2026-01-22	76.4800	76.9500	75.9500	76.9400	+0.313%	889,727	+14.076%
2026-01-21	76.1700	76.8400	75.6550	76.7000	+1.616%	978,367	+14.433%
2026-01-20	75.6800	76.4200	75.2200	75.4800	-0.802%	1,590,774	+16.282%
2026-01-16	76.8600	77.3700	75.0700	76.0900	-1.680%	1,975,902	+15.350%
2026-01-15	80.0300	80.5500	77.3000	77.3900	-3.044%	2,108,551	+13.413%
2026-01-14	79.4900	80.5200	78.9800	79.8200	+0.618%	1,483,205	+9.960%
2026-01-13	81.0000	81.1600	78.9250	79.3300	-0.912%	1,262,241	+10.639%
2026-01-12	80.1500	80.8950	79.3800	80.0600	-0.286%	1,054,982	+9.630%
2026-01-09	80.2500	80.8900	80.2250	80.2900	-0.100%	808,053	+9.316%
2026-01-08	78.8000	80.4450	78.4450	80.3700	+2.500%	1,179,513	+9.207%
2026-01-07	79.0400	79.0400	77.5200	78.4100	-0.318%	1,055,223	+11.937%
2026-01-06	78.0600	78.9800	77.0801	78.6600	+0.447%	1,299,865	+11.581%
2026-01-05	76.2000	79.1900	75.9000	78.3100	+1.398%	1,281,424	+12.080%
2026-01-02	77.2500	77.5600	76.5300	77.2300	-0.348%	1,084,196	+13.648%
2025-12-31	78.4000	78.4000	77.4400	77.5000	-1.047%	774,043	+13.252%
2025-12-30	78.6100	78.7200	78.0500	78.3200	-0.318%	634,870	+12.066%
2025-12-29	78.9100	79.3550	78.1600	78.5700	-0.342%	688,470	+11.709%
2025-12-26	79.0700	79.2450	78.4500	78.8400	-0.266%	466,975	+11.327%
2025-12-24	79.2800	79.4300	78.8200	79.0500	-0.428%	382,142	+11.031%
2025-12-23	78.9700	79.7750	78.6900	79.3900	+0.890%	927,759	+10.555%
2025-12-22	79.0600	79.8000	78.4800	78.6900	-0.694%	999,886	+11.539%
2025-12-19	79.4500	80.2100	78.6850	79.2400	-0.277%	4,892,987	+10.765%
2025-12-18	77.7500	79.5700	77.0800	79.4600	+1.989%	1,789,893	+10.458%
2025-12-17	77.4800	78.2900	77.0900	77.9100	+0.503%	1,353,262	+12.656%
2025-12-16	77.4200	77.6600	76.7700	77.5200	+0.532%	1,290,974	+13.222%
2025-12-15	76.0400	77.7450	76.0400	77.1100	-0.013%	1,804,443	+13.824%
2025-12-12	76.7200	77.1900	76.1750	77.1200	+0.810%	1,399,720	+13.810%
2025-12-11	74.4800	76.9800	74.2002	76.5000	+3.016%	1,826,271	+14.732%
2025-12-10	73.5200	74.4600	73.0100	74.2600	+1.199%	2,457,594	+18.193%
2025-12-09	73.1200	73.9550	72.6900	73.3800	+0.769%	1,823,236	+19.610%
2025-12-08	73.6800	74.2000	71.7150	72.8200	-1.979%	1,829,070	+20.530%
2025-12-05	75.5800	75.5800	74.1550	74.2900	+1.295%	1,320,473	+18.145%
2025-12-04	73.4100	73.9400	73.0300	73.3400	-0.286%	1,243,314	+19.675%
2025-12-03	74.3000	74.5200	73.2000	73.5500	-1.009%	1,893,329	+19.334%
2025-12-02	75.4900	75.5313	74.0400	74.3000	-1.197%	1,272,174	+18.129%
2025-12-01	75.7100	76.1500	75.1100	75.2000	-1.014%	1,258,320	+16.715%
2025-11-28	76.3700	76.8700	75.9100	75.9700	-0.537%	685,185	+15.532%
2025-11-26	76.7800	76.9950	76.0500	76.3800	-0.222%	1,291,152	+14.912%
2025-11-25	76.2300	77.3000	75.8500	76.5500	+1.176%	1,251,622	+14.657%
2025-11-24	75.4900	75.9300	74.8750	75.6600	0.000%	1,465,123	+16.006%
2025-11-21	76.3500	76.8750	75.2600	75.6600	-0.826%	1,174,279	+16.006%
2025-11-20	77.2300	77.8800	75.9200	76.2900	-0.275%	1,047,089	+15.048%
2025-11-19	76.8500	77.4750	76.1100	76.5000	-0.287%	1,305,350	+14.732%
2025-11-18	75.4200	76.9799	75.2400	76.7200	+1.054%	1,170,884	+14.403%
2025-11-17	76.6900	76.8000	75.4500	75.9200	-1.364%	1,293,983	+15.609%
2025-11-14	76.7300	77.5750	75.9050	76.9700	-0.039%	812,993	+14.031%
2025-11-13	77.2000	78.0000	76.7000	77.0000	-0.440%	1,137,901	+13.987%
2025-11-12	76.3100	77.9600	76.3100	77.3400	+1.323%	863,770	+13.486%
2025-11-11	77.3000	77.8000	76.2700	76.3300	-1.293%	882,886	+14.988%
2025-11-10	78.0200	78.7600	77.2800	77.3300	-1.049%	918,662	+13.501%
2025-11-07	76.2800	78.3500	75.6350	78.1500	+1.784%	1,881,703	+12.310%
2025-11-06	76.9200	77.8300	76.3200	76.7800	+0.013%	1,847,126	+14.314%
2025-11-05	78.6100	78.7100	76.2500	76.7700	-1.829%	2,494,522	+14.329%
2025-11-04	74.4500	78.9900	74.4500	78.2000	+7.226%	3,880,066	+12.238%
2025-11-03	72.9100	73.6800	72.2100	72.9300	-0.667%	2,319,241	+20.348%
2025-10-31	73.5600	73.6800	72.7900	73.4200	-0.109%	1,733,632	+19.545%
2025-10-30	74.9000	75.3450	73.4250	73.5000	-1.817%	2,214,069	+19.415%
2025-10-29	74.2100	75.3000	74.1600	74.8600	+0.241%	1,609,710	+17.246%
2025-10-28	75.7800	75.8300	74.6200	74.6800	-1.478%	1,209,809	+17.528%
2025-10-27	76.5500	76.7000	75.7400	75.8000	-0.368%	879,081	+15.792%
2025-10-24	76.1300	76.7000	75.8900	76.0800	-0.432%	757,265	+15.365%
2025-10-23	76.4700	76.6600	75.9500	76.4100	+0.262%	741,351	+14.867%
2025-10-22	76.6000	77.3650	75.7800	76.2100	-0.483%	1,058,293	+15.169%
2025-10-21	75.9900	76.9800	75.7500	76.5800	+1.162%	963,047	+14.612%
2025-10-20	75.7500	76.1200	75.3100	75.7000	+0.318%	849,150	+15.945%
2025-10-17	73.7600	75.4900	73.6900	75.4600	+2.402%	1,203,672	+16.313%
2025-10-16	75.4700	75.6750	73.5950	73.6900	-2.950%	983,976	+19.107%
2025-10-15	76.5300	77.0600	75.4400	75.9300	-0.888%	834,412	+15.593%
2025-10-14	75.0400	76.6200	75.0400	76.6100	+1.524%	1,093,077	+14.567%
2025-10-13	76.3200	76.6600	75.0800	75.4600	-0.514%	1,043,623	+16.313%
2025-10-10	76.9600	77.5500	75.6950	75.8500	-1.198%	1,410,091	+15.715%
2025-10-09	78.8700	79.2000	76.3850	76.7700	-2.353%	1,624,520	+14.329%
2025-10-08	78.7600	79.0300	77.9500	78.6200	+0.460%	716,908	+11.638%
2025-10-07	78.6500	79.2900	78.1201	78.2600	-0.483%	653,907	+12.152%
2025-10-06	79.5700	79.9300	78.3700	78.6400	-0.982%	726,076	+11.610%
2025-10-03	78.9100	79.7400	78.6000	79.4200	+1.043%	1,149,554	+10.514%
2025-10-02	77.8700	78.7800	77.6800	78.6000	+0.434%	784,385	+11.667%
2025-10-01	77.3600	78.4400	77.0700	78.2600	+0.617%	853,206	+12.152%
2025-09-30	77.6000	77.9400	76.8700	77.7800	+0.465%	1,028,170	+12.844%
2025-09-29	78.4600	78.4600	77.1400	77.4200	-1.073%	838,390	+13.369%
2025-09-26	77.3100	78.4300	77.3100	78.2600	+2.034%	741,735	+12.152%
2025-09-25	76.7700	77.2400	76.2800	76.7000	-0.169%	939,682	+14.433%
2025-09-24	76.7000	77.6200	76.4500	76.8300	+0.169%	1,609,897	+14.239%
2025-09-23	75.8800	77.5289	75.8800	76.7000	+1.054%	1,259,374	+14.433%
2025-09-22	75.8500	76.3600	75.2900	75.9000	-0.407%	1,332,198	+15.639%
2025-09-19	76.8200	77.0000	75.3000	76.2100	-0.052%	4,499,233	+15.169%
2025-09-18	75.1000	76.4000	74.9400	76.2500	+1.531%	1,389,256	+15.108%
2025-09-17	74.2500	75.6400	74.2500	75.1000	+1.199%	1,342,492	+16.871%
2025-09-16	75.2400	75.2400	73.5100	74.2100	-0.921%	1,316,479	+18.272%
2025-09-15	75.2100	76.0400	74.7500	74.9000	-0.452%	1,324,428	+17.183%
2025-09-12	75.0000	75.6500	74.5800	75.2400	-0.027%	1,525,048	+16.653%
2025-09-11	73.7100	75.3300	73.4100	75.2600	+2.089%	1,802,954	+16.622%
2025-09-10	73.1500	73.7700	72.7900	73.7200	+0.614%	1,087,528	+19.059%
2025-09-09	73.8500	74.1000	72.9000	73.2700	-0.570%	1,521,456	+19.790%
2025-09-08	73.5600	74.0200	72.4350	73.6900	-0.095%	2,048,298	+19.107%
2025-09-05	73.0700	73.9500	72.1000	73.7600	+0.944%	2,680,413	+18.994%
2025-09-04	73.0500	73.4700	72.6019	73.0700	+0.398%	1,755,068	+20.118%
2025-09-03	70.3600	73.1400	70.0100	72.7800	+3.927%	3,896,295	+20.596%
2025-09-02	69.4600	70.0400	68.7000	70.0300	+0.243%	1,204,779	+25.332%
2025-08-29	69.5700	70.0000	69.0300	69.8600	+0.779%	956,166	+25.637%
2025-08-28	69.8300	69.8300	68.9500	69.3200	-0.316%	903,977	+26.616%
2025-08-27	69.1200	70.0200	69.1000	69.5400	+0.101%	999,948	+26.215%
2025-08-26	69.0000	69.5200	68.7301	69.4700	+0.448%	1,097,910	+26.342%
2025-08-25	69.6600	70.0000	69.1200	69.1600	-1.087%	839,138	+26.909%
2025-08-22	69.9900	70.5980	69.5600	69.9200	+0.836%	930,865	+25.529%
2025-08-21	69.3800	69.8128	69.0100	69.3400	-0.158%	893,470	+26.579%
2025-08-20	69.4600	69.7400	69.1050	69.4500	+0.521%	1,031,611	+26.379%
2025-08-19	68.4000	69.5300	68.3800	69.0900	+0.744%	782,137	+27.037%
2025-08-18	68.4300	68.8800	68.2750	68.5800	-0.349%	1,342,263	+27.982%
2025-08-15	71.0200	71.1900	68.7100	68.8200	-2.920%	1,370,448	+27.536%
2025-08-14	70.9100	71.1300	70.4600	70.8900	-0.169%	961,611	+23.812%
2025-08-13	70.6200	71.1600	70.2900	71.0100	+0.953%	1,133,415	+23.602%
2025-08-12	69.9700	70.6000	69.8500	70.3400	+1.369%	1,094,426	+24.780%
2025-08-11	69.8100	69.8800	69.2100	69.3900	0.000%	1,361,876	+26.488%
2025-08-08	69.0800	69.6850	68.2800	69.3900	+1.225%	1,637,427	+26.488%
2025-08-07	70.5200	71.0000	68.3700	68.5500	-2.752%	2,181,747	+28.038%
2025-08-06	70.4400	70.9850	69.9000	70.4900	+0.686%	1,106,376	+24.514%
2025-08-05	70.0000	71.0000	69.5600	70.0100	+0.086%	1,572,926	+25.368%
2025-08-04	70.0100	70.5200	69.4750	69.9500	+0.316%	1,659,634	+25.475%
2025-08-01	71.0000	71.4600	68.7900	69.7300	-2.897%	2,993,829	+25.871%
2025-07-31	71.2600	72.4300	70.5700	71.8100	+0.984%	3,345,361	+22.225%
2025-07-30	71.0250	74.4700	69.0869	71.1100	-12.177%	6,831,321	+23.428%
2025-07-29	81.1500	81.6650	80.5000	80.9700	+1.111%	1,551,323	+8.398%
2025-07-28	80.6500	80.6550	79.9700	80.0800	-0.842%	1,182,403	+9.603%
2025-07-25	79.8000	80.8700	79.7900	80.7600	+0.937%	981,820	+8.680%
2025-07-24	80.5000	81.0750	79.8300	80.0100	-0.904%	1,203,793	+9.699%
2025-07-23	80.9100	81.1200	80.4300	80.7400	+0.323%	1,293,517	+8.707%
2025-07-22	79.9300	80.7650	79.7000	80.4800	+0.890%	941,883	+9.058%
2025-07-21	81.0600	81.3350	79.6900	79.7700	-1.664%	996,789	+10.029%
2025-07-18	81.0100	81.5900	80.7801	81.1200	+0.136%	739,647	+8.198%
2025-07-17	79.8000	81.2400	79.7500	81.0100	+0.721%	1,338,779	+8.345%
2025-07-16	79.2700	80.5500	79.2525	80.4300	+1.849%	1,292,340	+9.126%
2025-07-15	80.8000	81.3800	78.9700	78.9700	-2.985%	1,046,110	+11.143%
2025-07-14	80.1000	81.5500	80.0400	81.4000	+1.699%	956,250	+7.826%
2025-07-11	80.2000	80.9700	79.5098	80.0400	-0.534%	1,076,396	+9.658%
2025-07-10	79.3200	80.5600	79.0500	80.4700	+1.514%	1,074,261	+9.072%
2025-07-09	81.4400	81.4400	79.2100	79.2700	-2.063%	1,353,166	+10.723%
2025-07-08	81.7300	82.2300	80.8800	80.9400	-0.967%	1,295,243	+8.438%
2025-07-07	82.0300	83.1250	81.3100	81.7300	-0.475%	1,223,077	+7.390%
2025-07-03	81.6100	82.3300	81.6100	82.1200	+1.083%	1,250,476	+6.880%
2025-07-02	81.9600	82.3000	80.3600	81.2400	-0.999%	1,397,648	+8.038%
2025-07-01	80.7100	82.4400	80.7100	82.0600	+1.610%	1,527,002	+6.958%
2025-06-30	80.3800	80.9500	80.3600	80.7600	+0.373%	974,262	+8.680%
2025-06-27	79.6900	80.8400	79.3950	80.4600	+0.954%	1,758,350	+9.085%
2025-06-26	78.3000	79.7310	78.0400	79.7000	+2.140%	1,136,738	+10.125%
2025-06-25	79.5200	79.5500	77.9900	78.0300	-1.763%	1,117,757	+12.482%
2025-06-24	80.4100	80.7306	79.2900	79.4300	-0.799%	1,088,791	+10.500%
2025-06-23	79.0300	80.1215	78.4600	80.0700	+0.996%	975,148	+9.617%
2025-06-20	78.8300	79.4500	78.4400	79.2800	+1.084%	4,037,782	+10.709%
2025-06-18	77.9000	78.8400	77.4900	78.4300	+0.745%	1,310,583	+11.909%
2025-06-17	78.4600	78.6900	76.6100	77.8500	-1.281%	1,654,465	+12.742%
2025-06-16	78.4800	79.2400	78.1700	78.8600	+0.857%	1,001,822	+11.299%
2025-06-13	78.7700	78.8200	77.5800	78.1900	-1.338%	1,171,660	+12.252%
2025-06-12	77.8000	79.3008	77.3200	79.2500	+0.750%	1,294,601	+10.751%
2025-06-11	78.8000	79.2200	78.2200	78.6600	-0.178%	1,348,787	+11.581%
2025-06-10	80.1600	80.5300	78.4800	78.8000	-2.051%	1,132,490	+11.383%
2025-06-09	81.4000	81.4000	78.7150	80.4500	-1.264%	1,209,701	+9.099%
2025-06-06	81.0700	81.6990	80.7050	81.4800	+1.837%	757,948	+7.720%
2025-06-05	80.9400	80.9400	79.3900	80.0100	-0.830%	1,239,821	+9.699%
2025-06-04	82.4400	82.5500	80.6800	80.6800	-1.777%	1,068,045	+8.788%
2025-06-03	81.9200	83.0662	80.7400	82.1400	+0.269%	937,990	+6.854%
2025-06-02	81.5600	81.9800	80.8600	81.9200	+0.257%	878,107	+7.141%
2025-05-30	81.2200	81.9400	81.0000	81.7100	+0.406%	1,073,295	+7.416%
2025-05-29	80.9200	81.4000	80.6400	81.3800	+0.980%	793,290	+7.852%
2025-05-28	81.5700	81.8800	80.4350	80.5900	-1.407%	854,452	+8.909%
2025-05-27	80.3600	82.0000	80.1500	81.7400	+2.341%	834,554	+7.377%
2025-05-23	78.7900	80.1600	78.7900	79.8700	+0.301%	693,326	+9.891%
2025-05-22	80.4600	80.6400	79.4700	79.6300	-0.834%	907,458	+10.222%
2025-05-21	81.7600	82.0300	80.2800	80.3000	-2.085%	849,343	+9.303%
2025-05-20	82.1000	82.5200	81.9600	82.0100	-0.183%	688,522	+7.024%
2025-05-19	81.9800	82.2600	81.5900	82.1600	+0.012%	977,131	+6.828%
2025-05-16	80.7300	82.4600	80.7050	82.1500	+1.709%	1,361,242	+6.841%
2025-05-15	79.5000	81.0370	79.0500	80.7700	+1.330%	843,715	+8.667%
2025-05-14	81.1500	81.1850	79.5400	79.7100	-1.495%	1,044,295	+10.112%
2025-05-13	80.8600	81.7900	80.8000	80.9200	+0.074%	1,179,428	+8.465%
2025-05-12	81.8700	82.3600	80.6382	80.8600	+0.485%	1,030,743	+8.546%
2025-05-09	80.3000	80.8000	79.9500	80.4700	+0.274%	771,444	+9.072%
2025-05-08	80.7600	81.6700	80.0200	80.2500	-0.323%	989,619	+9.371%
2025-05-07	80.0000	81.1300	79.6900	80.5100	+1.283%	1,094,079	+9.018%
2025-05-06	78.2700	79.7600	78.2350	79.4900	+1.055%	1,127,163	+10.416%
2025-05-05	78.9600	79.2700	78.2300	78.6600	-1.193%	976,254	+11.581%
2025-05-02	78.7300	79.9400	78.1700	79.6100	+2.815%	1,013,637	+10.250%
2025-05-01	77.0100	78.6600	77.0100	77.4300	-0.296%	1,397,901	+13.354%
2025-04-30	74.0000	77.8900	73.1700	77.6600	-1.994%	2,909,897	+13.018%
2025-04-29	78.4600	79.7700	78.0800	79.2400	+0.240%	1,191,129	+10.765%
2025-04-28	78.8900	79.6100	78.5100	79.0500	+0.739%	1,100,590	+11.031%
2025-04-25	78.4700	78.9800	77.8500	78.4700	-1.097%	1,111,930	+11.852%
2025-04-24	78.1600	80.1800	78.1400	79.3400	+0.813%	1,195,859	+10.625%
2025-04-23	78.2400	80.4800	78.0900	78.7000	+1.798%	1,437,360	+11.525%
2025-04-22	75.6500	77.3850	74.9100	77.3100	+4.234%	1,019,308	+13.530%
2025-04-21	75.8000	75.9300	73.3600	74.1700	-2.241%	1,987,047	+18.336%
2025-04-17	76.0400	76.9000	75.5900	75.8700	+0.251%	1,131,954	+15.685%
2025-04-16	76.8600	77.5556	75.3800	75.6800	-2.159%	3,294,835	+15.975%
2025-04-15	77.2200	78.2850	77.0100	77.3500	+0.572%	1,598,757	+13.471%
2025-04-14	76.8300	77.7100	76.1301	76.9100	+2.192%	1,165,043	+14.120%
2025-04-11	73.7400	75.4300	72.6600	75.2600	+1.951%	1,921,703	+16.622%
2025-04-10	75.1800	75.7900	72.3700	73.8200	-3.993%	1,575,203	+18.897%
2025-04-09	69.2800	77.4600	69.2800	76.8900	+9.095%	2,557,458	+14.150%
2025-04-08	74.0900	74.5500	69.3200	70.4800	-0.382%	1,792,542	+24.532%
2025-04-07	69.0700	73.0100	66.8100	70.7500	-0.590%	2,620,302	+24.057%
2025-04-04	75.7400	76.7500	70.6700	71.1700	-10.184%	2,658,871	+23.324%
2025-04-03	79.2700	80.9100	78.9300	79.2400	-4.426%	3,549,458	+10.765%
2025-04-02	81.2200	83.2050	81.2200	82.9100	+1.110%	958,270	+5.862%
2025-04-01	81.3900	82.5000	80.7519	82.0000	+0.663%	1,267,243	+7.037%
2025-03-31	79.5200	81.9900	79.0850	81.4600	+1.825%	1,300,648	+7.746%
2025-03-28	81.5500	81.9800	79.4200	80.0000	-2.308%	1,230,860	+9.713%
2025-03-27	82.8600	82.8800	81.5250	81.8900	-0.534%	1,040,547	+7.180%
2025-03-26	83.5600	84.0400	82.0900	82.3300	-0.855%	1,194,151	+6.608%
2025-03-25	82.5000	84.4800	82.5000	83.0400	-0.360%	1,482,293	+5.696%
2025-03-24	81.8500	83.3700	81.8500	83.3400	+2.459%	1,827,382	+5.316%
2025-03-21	80.4600	81.9800	80.0100	81.3400	+0.370%	9,350,731	+7.905%
2025-03-20	80.5600	81.6600	80.1300	81.0400	-0.430%	1,154,490	+8.305%
2025-03-19	80.9100	82.3000	80.9000	81.3900	+0.631%	1,762,495	+7.839%
2025-03-18	81.5700	82.2500	80.7400	80.8800	-0.894%	1,123,468	+8.519%
2025-03-17	79.3600	82.0600	79.3600	81.6100	+3.527%	1,951,739	+7.548%
2025-03-14	77.5800	79.0250	77.4200	78.8300	+2.178%	1,208,463	+11.341%
2025-03-13	78.2000	78.4300	76.8500	77.1500	-0.606%	1,172,793	+13.765%
2025-03-12	79.5000	79.9700	76.8200	77.6200	-1.259%	1,316,975	+13.077%
2025-03-11	77.0700	79.1350	76.2400	78.6100	+1.655%	1,593,730	+11.652%
2025-03-10	77.7000	79.0000	76.7200	77.3300	-2.163%	1,788,992	+13.501%
2025-03-07	79.0100	79.7800	77.3700	79.0400	-0.529%	1,238,378	+11.045%
2025-03-06	80.8600	81.0800	79.3100	79.4600	-2.215%	1,269,730	+10.458%
2025-03-05	79.0900	81.8100	79.0900	81.2600	+4.300%	2,284,756	+8.011%
2025-03-04	80.6100	80.7500	76.6200	77.9100	-4.276%	2,617,010	+12.656%

document.getElementById("QVlpdv").onerror = function(){this.style.display='none';}; .dark-mode .pHLfmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHLfmj{ color: #333333; background-color: white; border: 2px solid #333333; }UNMUnum Groupstock NYSE

UNM
Unum Group
stock NYSE