NYSE : UNM
Unum Group — Price history
Financials · Insurance - Life · United States
Last price 91.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unum Group (UNM) closed at 90.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 91.42 | 91.91 | 90.23 | 90.46 | 189,875 | -0.75% |
| 2026-10-30 | 91.15 | 91.39 | 90.05 | 91.14 | 1,067,059 | +0.06% |
| 2026-10-29 | 90.97 | 92.12 | 90.44 | 91.59 | 1,001,582 | +1.48% |
| 2026-10-28 | 89.69 | 90.27 | 88.87 | 90.25 | 1,646,551 | +1.22% |
| 2026-10-27 | 88.75 | 89.715 | 87.58 | 89.16 | 1,974,115 | -1.07% |
| 2026-10-26 | 92.44 | 92.58 | 90.105 | 90.12 | 1,273,621 | -0.18% |
| 2026-10-23 | 92.81 | 92.93 | 89.71 | 90.28 | 1,456,875 | -3.70% |
| 2026-10-22 | 93.47 | 93.92 | 92.135 | 93.75 | 1,485,390 | +0.04% |
| 2026-10-21 | 94.02 | 94.16 | 93.105 | 93.71 | 1,143,287 | +0.30% |
| 2026-10-20 | 92.35 | 94.08 | 92.35 | 93.43 | 1,344,482 | +1.81% |
| 2026-10-19 | 92.09 | 92.71 | 91.63 | 91.77 | 1,103,193 | -0.50% |
| 2026-10-16 | 92.69 | 93.54 | 92.13 | 92.23 | 1,135,899 | -0.19% |
| 2026-10-15 | 93.86 | 93.86 | 91.06 | 92.41 | 1,597,732 | +1.04% |
| 2026-10-14 | 89.65 | 91.89 | 89.54 | 91.46 | 2,214,049 | -0.64% |
| 2026-10-13 | 93.01 | 93.46 | 92.02 | 92.05 | 1,461,589 | -0.50% |
| 2026-10-12 | 90.94 | 93.365 | 90.94 | 92.51 | 1,689,373 | +0.92% |
| 2026-10-09 | 91.9 | 93.74 | 91.46 | 91.67 | 1,243,325 | -1.05% |
| 2026-10-08 | 93.12 | 93.885 | 91.49 | 92.64 | 2,404,614 | -0.60% |
| 2026-10-07 | 91.01 | 93.39 | 90.18 | 93.2 | 2,571,727 | +1.49% |
| 2026-10-06 | 89.62 | 93.07 | 89.5 | 91.83 | 2,035,236 | +2.11% |
| 2026-10-05 | 87 | 90.97 | 87 | 89.93 | 1,750,127 | +1.54% |
| 2026-10-02 | 88.25 | 89.03 | 88.05 | 88.57 | 1,056,909 | +0.56% |
| 2026-10-01 | 87.42 | 88.085 | 85.785 | 88.08 | 1,125,214 | +0.40% |
| 2026-09-30 | 88.07 | 89.18 | 87.415 | 87.73 | 1,363,557 | -0.58% |
| 2026-09-29 | 90.72 | 91 | 87.65 | 88.24 | 1,787,507 | -3.16% |
| 2026-09-28 | 91.37 | 92.5 | 91.08 | 91.12 | 1,347,237 | -1.05% |
| 2026-09-25 | 91.08 | 92.92 | 91.08 | 92.09 | 1,471,377 | +1.08% |
| 2026-09-24 | 94.25 | 94.9 | 91.025 | 91.11 | 1,957,794 | -3.55% |
| 2026-09-23 | 92.76 | 95.635 | 92.28 | 94.46 | 1,791,683 | +1.22% |
| 2026-09-22 | 93.79 | 94.097 | 92.3 | 93.32 | 1,975,312 | -0.26% |
| 2026-09-21 | 95.98 | 96.13 | 93.538 | 93.56 | 1,537,413 | -1.71% |
| 2026-09-18 | 95.88 | 96.185 | 94.19 | 95.19 | 6,249,489 | -0.45% |
| 2026-09-17 | 95.44 | 96.37 | 95 | 95.62 | 2,263,846 | +0.84% |
| 2026-09-16 | 95.52 | 96.753 | 93.42 | 94.82 | 3,539,485 | -1.11% |
| 2026-09-15 | 94.5 | 96.01 | 93.97 | 95.88 | 2,774,092 | +1.01% |
| 2026-09-14 | 94.8 | 95.33 | 93.48 | 94.92 | 2,877,529 | +0.53% |
| 2026-09-11 | 95.37 | 95.69 | 93.15 | 94.42 | 1,959,300 | +0.12% |
| 2026-09-10 | 94.53 | 94.65 | 93.1 | 94.31 | 1,559,698 | +1.33% |
| 2026-09-09 | 94.03 | 94.86 | 92.775 | 93.07 | 1,059,791 | -1.06% |
| 2026-09-08 | 95 | 95.455 | 93.845 | 94.07 | 1,195,526 | -1.86% |
| 2026-09-04 | 95.66 | 96.77 | 95.31 | 95.85 | 1,297,063 | -0.75% |
| 2026-09-03 | 93.44 | 96.58 | 93.261 | 96.57 | 1,340,983 | +4.06% |
| 2026-09-02 | 93.3 | 94.005 | 91.75 | 92.8 | 1,040,452 | +1.21% |
| 2026-09-01 | 93.99 | 94 | 91.24 | 91.69 | 1,445,156 | -1.64% |
| 2026-08-31 | 92.74 | 93.54 | 91.68 | 93.22 | 1,462,246 | +0.18% |
| 2026-08-28 | 92.91 | 93.45 | 91.94 | 93.05 | 1,546,394 | +0.65% |
| 2026-08-27 | 92.02 | 93.295 | 91.07 | 92.45 | 1,477,341 | +1.03% |
| 2026-08-26 | 89.76 | 91.55 | 89.19 | 91.51 | 1,602,915 | +2.03% |
| 2026-08-25 | 89.82 | 90.135 | 88.49 | 89.69 | 1,084,305 | +0.22% |
| 2026-08-24 | 87.89 | 89.6 | 87.89 | 89.49 | 1,072,412 | +1.96% |
| 2026-08-21 | 87.64 | 88.35 | 87.36 | 87.77 | 1,044,228 | +0.94% |
| 2026-08-20 | 87.34 | 88.18 | 86.54 | 86.95 | 1,093,942 | -0.79% |
| 2026-08-19 | 89.94 | 90.55 | 87.44 | 87.64 | 1,378,954 | -2.37% |
| 2026-08-18 | 92.6 | 92.78 | 89.75 | 89.77 | 1,071,443 | -1.90% |
| 2026-08-17 | 93.58 | 94.45 | 91.46 | 91.51 | 1,025,991 | -1.95% |
| 2026-08-14 | 92.81 | 94.06 | 92.6 | 93.33 | 1,248,155 | +0.68% |
| 2026-08-13 | 92.64 | 94.55 | 92.35 | 92.7 | 1,025,523 | +0.99% |
| 2026-08-12 | 89.87 | 91.99 | 89.87 | 91.79 | 1,362,823 | +2.16% |
| 2026-08-11 | 90.74 | 91.525 | 89.8 | 89.85 | 1,514,300 | -1.69% |
| 2026-08-10 | 90.35 | 91.48 | 89.795 | 91.39 | 1,076,645 | +0.92% |
| 2026-08-07 | 89.56 | 90.71 | 88.87 | 90.56 | 1,448,352 | +0.84% |
| 2026-08-06 | 89.69 | 90.385 | 89.02 | 89.81 | 937,638 | +0.82% |
| 2026-08-05 | 91.3 | 91.3 | 88.32 | 89.08 | 1,754,159 | -2.53% |
| 2026-08-04 | 89.87 | 91.5 | 89.19 | 91.39 | 1,349,330 | +1.42% |
| 2026-08-03 | 86.07 | 91.085 | 85.94 | 90.11 | 2,112,560 | +4.65% |
| 2026-07-31 | 86.84 | 86.84 | 85.32 | 86.11 | 1,391,582 | -0.76% |
| 2026-07-30 | 82.74 | 86.89 | 82.7 | 86.77 | 2,436,967 | +3.75% |
| 2026-07-29 | 83.5 | 84.985 | 82.115 | 83.63 | 2,760,669 | -4.89% |
| 2026-07-28 | 86.65 | 88.185 | 86.6 | 87.93 | 1,933,667 | +1.75% |
| 2026-07-27 | 86.59 | 87.57 | 85.57 | 86.42 | 2,317,607 | +0.23% |
| 2026-07-24 | 85.25 | 86.74 | 84.67 | 86.22 | 1,410,996 | +0.32% |
| 2026-07-23 | 87.14 | 87.205 | 85.47 | 86.45 | 1,983,525 | -1.53% |
| 2026-07-22 | 88.54 | 88.67 | 87.45 | 87.79 | 749,056 | -0.67% |
| 2026-07-21 | 88.19 | 89.03 | 87.785 | 88.38 | 953,444 | -0.53% |
| 2026-07-20 | 89.03 | 89.59 | 88.64 | 88.85 | 781,738 | -0.22% |
| 2026-07-17 | 89.5 | 90.41 | 88.63 | 89.05 | 1,148,399 | -0.58% |
| 2026-07-16 | 89.16 | 89.99 | 88.535 | 89.57 | 819,738 | +0.64% |
| 2026-07-15 | 88.11 | 89.35 | 87.76 | 89 | 1,322,481 | +0.60% |
| 2026-07-14 | 89.02 | 89.78 | 88.035 | 88.47 | 1,520,128 | -1.05% |
| 2026-07-13 | 88.23 | 89.54 | 87.75 | 89.41 | 1,349,287 | +2.18% |
| 2026-07-10 | 88.62 | 88.8 | 87.435 | 87.5 | 1,314,763 | -1.06% |
| 2026-07-09 | 87.85 | 88.54 | 87.09 | 88.44 | 1,334,630 | +0.80% |
| 2026-07-08 | 89.72 | 89.73 | 87.46 | 87.74 | 1,322,169 | -1.64% |
| 2026-07-07 | 90.22 | 90.9 | 89.04 | 89.2 | 2,091,723 | -0.35% |
| 2026-07-06 | 91.99 | 91.99 | 85.51 | 89.51 | 2,744,440 | -3.06% |
| 2026-07-02 | 91.78 | 92.36 | 90.43 | 92.34 | 926,381 | +1.03% |
| 2026-07-01 | 89.93 | 92.11 | 89.66 | 91.4 | 1,343,150 | +2.24% |
| 2026-06-30 | 89.43 | 90.57 | 88.95 | 89.4 | 1,195,190 | -0.30% |
| 2026-06-29 | 89.33 | 89.88 | 88.57 | 89.67 | 1,265,110 | -0.50% |
| 2026-06-26 | 89.51 | 90.12 | 88.78 | 90.12 | 1,626,323 | +1.35% |
| 2026-06-25 | 88.84 | 89.75 | 87.48 | 88.92 | 1,090,286 | +0.30% |
| 2026-06-24 | 91.34 | 91.34 | 88.55 | 88.65 | 1,343,850 | -2.95% |
| 2026-06-23 | 90.79 | 91.47 | 90.25 | 91.34 | 1,222,031 | +0.84% |
| 2026-06-22 | 90.33 | 91.375 | 90.05 | 90.58 | 1,323,661 | +0.67% |
| 2026-06-18 | 91.98 | 92.57 | 89.61 | 89.98 | 5,940,650 | -1.79% |
| 2026-06-17 | 91.96 | 92.72 | 91.26 | 91.62 | 1,349,894 | -0.74% |
| 2026-06-16 | 92.42 | 92.89 | 91.39 | 92.3 | 1,362,476 | +0.52% |
| 2026-06-15 | 92.45 | 93.215 | 91.54 | 91.82 | 1,291,868 | -0.98% |
| 2026-06-12 | 91.99 | 92.97 | 91.565 | 92.73 | 1,789,560 | +1.11% |
| 2026-06-11 | 91.35 | 92 | 90.835 | 91.71 | 1,462,936 | +1.14% |
| 2026-06-10 | 88.68 | 91.36 | 88.01 | 90.68 | 2,085,366 | +3.05% |
| 2026-06-09 | 87.31 | 88.917 | 87.11 | 88 | 1,711,609 | +1.13% |
| 2026-06-08 | 86.34 | 87.81 | 86.01 | 87.02 | 1,423,162 | +0.21% |
| 2026-06-05 | 85.41 | 86.88 | 85.32 | 86.84 | 1,169,340 | +2.27% |
| 2026-06-04 | 84.33 | 85.39 | 84.24 | 84.91 | 963,315 | +1.68% |
| 2026-06-03 | 84.55 | 84.55 | 82.61 | 83.51 | 867,908 | -0.78% |
| 2026-06-02 | 83.03 | 85.06 | 83.03 | 84.17 | 1,046,188 | +0.89% |
| 2026-06-01 | 82.93 | 84.11 | 82.56 | 83.43 | 1,039,593 | +0.24% |
| 2026-05-29 | 82.34 | 84.26 | 82.34 | 83.23 | 1,589,596 | +0.95% |
| 2026-05-28 | 82.7 | 83.18 | 82.23 | 82.45 | 973,466 | -1.15% |
| 2026-05-27 | 84.1 | 84.62 | 83.34 | 83.41 | 1,192,640 | -1.20% |
| 2026-05-26 | 83.88 | 84.9 | 83.32 | 84.42 | 889,255 | -0.12% |
| 2026-05-22 | 84.78 | 84.99 | 84.14 | 84.52 | 913,438 | +0.04% |
| 2026-05-21 | 83.86 | 85.27 | 83.02 | 84.49 | 1,389,027 | +0.79% |
| 2026-05-20 | 82.44 | 84.04 | 81.865 | 83.83 | 1,108,196 | +1.95% |
| 2026-05-19 | 82.83 | 83.24 | 81.72 | 82.23 | 984,632 | -0.65% |
| 2026-05-18 | 81.72 | 83.46 | 81.72 | 82.77 | 1,121,697 | +1.38% |
| 2026-05-15 | 81.03 | 81.87 | 80.78 | 81.64 | 1,140,745 | +0.91% |
| 2026-05-14 | 80.43 | 81.5 | 80.43 | 80.9 | 819,566 | +0.58% |
| 2026-05-13 | 80.89 | 81.44 | 80.1 | 80.43 | 919,396 | -0.90% |