Unum Group (UNM)

Compare

78.61

+1.28

+(1.66%)

At close: March 11 at 4:00:02 PM EDT

77.96

-0.65

(-0.83%)

Pre-Market: 4:24:24 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	77.07	79.14	76.24	78.61	78.61	1,618,400
Mar 10, 2025	77.70	79.00	76.72	77.33	77.33	1,829,600
Mar 7, 2025	79.01	79.78	77.37	79.04	79.04	1,274,500
Mar 6, 2025	80.86	81.08	79.31	79.46	79.46	1,279,700
Mar 5, 2025	79.09	81.81	79.09	81.26	81.26	2,398,400
Mar 4, 2025	80.61	80.75	76.62	77.91	77.91	2,640,100
Mar 3, 2025	82.21	83.25	80.30	81.39	81.39	1,688,700
Feb 28, 2025	81.80	82.33	80.38	82.29	82.29	1,943,700
Feb 27, 2025	80.97	83.96	80.96	81.72	81.72	2,462,600
Feb 26, 2025	76.36	77.89	76.32	77.28	77.28	1,002,300
Feb 25, 2025	75.20	76.45	75.06	76.37	76.37	1,671,400
Feb 24, 2025	74.59	75.47	74.38	74.76	74.76	903,100
Feb 21, 2025	74.85	75.63	73.90	74.06	74.06	1,204,100
Feb 20, 2025	74.58	74.82	73.66	74.79	74.79	1,073,400
Feb 19, 2025	74.40	75.37	73.83	74.94	74.94	1,322,300
Feb 18, 2025	74.48	74.78	73.80	74.02	74.02	1,304,700
Feb 14, 2025	75.24	75.77	74.31	74.36	74.36	1,150,100
Feb 13, 2025	75.09	75.78	74.42	75.44	75.44	967,000
Feb 12, 2025	75.16	75.88	74.71	75.14	75.14	961,500
Feb 11, 2025	76.53	76.72	75.15	75.16	75.16	1,005,700
Feb 10, 2025	76.83	77.53	76.28	76.55	76.55	954,700
Feb 7, 2025	77.50	78.05	76.91	76.95	76.95	1,067,000
Feb 6, 2025	78.24	79.43	75.31	76.67	76.67	1,689,400
Feb 5, 2025	74.16	78.68	74.02	77.72	77.72	2,535,300
Feb 4, 2025	75.90	77.20	75.80	75.95	75.95	1,257,500
Feb 3, 2025	75.00	76.65	74.77	76.23	76.23	1,042,200
Jan 31, 2025	76.90	77.35	76.19	76.25	76.25	1,311,600
Jan 30, 2025	77.56	77.69	76.61	77.01	77.01	750,000
Jan 29, 2025	75.89	77.65	75.83	77.30	77.30	814,400
Jan 28, 2025	75.33	76.58	75.27	75.96	75.96	602,500
Jan 27, 2025	75.09	75.69	74.68	75.33	75.33	921,800
Jan 24, 2025	0.42 Dividend
Jan 24, 2025	74.86	75.32	74.81	75.01	75.01	806,500
Jan 23, 2025	76.23	76.26	75.48	75.56	75.14	1,013,400
Jan 22, 2025	75.30	75.79	75.00	75.34	74.92	724,200
Jan 21, 2025	75.19	75.88	75.04	75.45	75.03	876,700
Jan 17, 2025	74.53	75.50	74.44	74.98	74.56	911,400
Jan 16, 2025	73.28	74.53	73.28	74.30	73.89	930,100
Jan 15, 2025	74.16	74.16	72.67	73.33	72.92	1,471,600
Jan 14, 2025	72.10	73.04	72.01	72.98	72.57	1,244,400
Jan 13, 2025	71.56	73.13	71.54	71.88	71.48	1,320,300
Jan 10, 2025	72.28	72.51	71.31	71.80	71.40	1,523,200
Jan 8, 2025	73.22	73.22	71.43	72.95	72.54	1,197,400
Jan 7, 2025	72.92	73.75	72.75	73.37	72.96	1,085,300
Jan 6, 2025	73.31	73.98	72.85	73.27	72.86	1,075,300
Jan 3, 2025	73.17	73.69	72.90	73.10	72.69	1,038,500
Jan 2, 2025	72.95	73.37	72.67	72.93	72.52	1,261,900
Dec 31, 2024	73.28	73.55	72.99	73.03	72.62	1,169,000
Dec 30, 2024	72.38	73.36	72.20	73.05	72.64	989,700
Dec 27, 2024	73.32	74.03	72.81	73.19	72.78	557,800
Dec 26, 2024	73.19	73.85	73.00	73.77	73.36	433,000
Dec 24, 2024	73.04	73.36	72.65	73.34	72.93	287,800
Dec 23, 2024	71.45	72.83	71.45	72.78	72.38	856,500
Dec 20, 2024	70.95	72.39	70.38	72.01	71.61	4,008,400
Dec 19, 2024	72.00	72.36	70.68	70.96	70.57	1,812,800
Dec 18, 2024	73.25	73.25	70.37	70.51	70.12	2,920,000
Dec 17, 2024	72.85	73.41	72.61	72.86	72.46	1,478,000
Dec 16, 2024	73.43	74.04	73.17	73.58	73.17	1,965,900
Dec 13, 2024	73.60	74.06	73.31	73.83	73.42	851,400
Dec 12, 2024	73.79	74.75	73.48	73.60	73.19	847,700
Dec 11, 2024	73.08	73.15	72.03	72.92	72.51	1,320,100
Dec 10, 2024	74.40	74.43	72.24	72.84	72.44	1,464,600
Dec 9, 2024	74.94	75.54	74.03	74.05	73.64	1,301,800
Dec 6, 2024	75.78	76.10	74.80	74.96	74.54	1,437,800
Dec 5, 2024	75.87	76.49	75.75	76.10	75.68	1,265,000
Dec 4, 2024	76.02	76.32	74.76	75.67	75.25	1,145,300
Dec 3, 2024	76.48	76.69	75.67	76.04	75.62	1,229,800
Dec 2, 2024	77.01	77.17	76.22	76.35	75.93	1,039,700
Nov 29, 2024	77.56	77.63	76.72	76.90	76.47	459,400
Nov 27, 2024	76.40	77.20	76.25	77.07	76.64	849,600
Nov 26, 2024	76.00	76.27	75.15	76.21	75.79	1,305,100
Nov 25, 2024	75.75	76.72	75.48	76.21	75.79	2,165,600
Nov 22, 2024	75.64	76.31	75.44	75.84	75.42	1,758,100
Nov 21, 2024	74.50	75.93	74.10	75.43	75.01	2,064,500
Nov 20, 2024	72.61	72.69	72.09	72.62	72.22	869,700
Nov 19, 2024	71.85	72.21	71.02	72.08	71.68	1,141,600
Nov 18, 2024	73.27	73.62	72.54	72.58	72.18	1,306,400
Nov 15, 2024	72.70	73.24	72.46	73.19	72.78	1,523,700
Nov 14, 2024	72.56	72.96	71.91	72.24	71.84	1,420,500
Nov 13, 2024	70.90	71.44	70.67	71.02	70.63	882,800
Nov 12, 2024	70.11	71.33	69.80	71.30	70.90	1,290,900
Nov 11, 2024	70.10	71.42	70.10	70.22	69.83	1,244,700
Nov 8, 2024	69.78	69.89	69.01	69.42	69.03	1,062,700
Nov 7, 2024	69.57	69.81	69.02	69.36	68.97	1,484,100
Nov 6, 2024	68.20	70.41	67.49	70.20	69.81	2,404,900
Nov 5, 2024	64.00	64.97	63.98	64.87	64.51	910,300
Nov 4, 2024	64.25	64.97	64.01	64.08	63.72	1,420,600
Nov 1, 2024	64.19	64.63	63.84	64.12	63.76	1,615,400
Oct 31, 2024	64.16	64.85	63.95	64.18	63.82	1,611,500
Oct 30, 2024	63.33	64.91	62.76	64.39	64.03	3,448,900
Oct 29, 2024	61.63	62.03	61.37	61.63	61.29	1,561,500
Oct 28, 2024	61.95	62.35	61.69	61.85	61.51	1,271,300
Oct 25, 2024	0.42 Dividend
Oct 25, 2024	62.97	63.05	61.42	61.67	61.33	1,326,000
Oct 24, 2024	63.52	63.56	63.01	63.34	62.57	1,915,500
Oct 23, 2024	63.15	63.59	62.87	63.43	62.66	735,800
Oct 22, 2024	63.31	63.92	62.68	63.33	62.56	551,700
Oct 21, 2024	63.60	63.86	63.20	63.38	62.61	858,800
Oct 18, 2024	64.07	64.07	63.44	63.62	62.85	674,300
Oct 17, 2024	64.15	64.52	63.73	64.21	63.43	824,700
Oct 16, 2024	63.25	64.25	63.13	63.70	62.93	1,153,900
Oct 15, 2024	62.99	63.88	62.85	63.27	62.50	649,400
Oct 14, 2024	62.96	63.08	62.57	62.97	62.20	1,271,300
Oct 11, 2024	61.91	63.25	61.77	62.73	61.97	1,128,700
Oct 10, 2024	61.90	62.21	61.29	61.63	60.88	960,400
Oct 9, 2024	60.83	61.83	60.48	61.65	60.90	987,400
Oct 8, 2024	61.29	61.44	60.39	60.42	59.69	979,000
Oct 7, 2024	61.45	61.72	60.87	61.17	60.43	1,441,900
Oct 4, 2024	60.00	61.70	59.98	61.55	60.80	1,617,100
Oct 3, 2024	59.38	59.47	58.66	59.30	58.58	863,400
Oct 2, 2024	59.19	59.83	58.81	59.54	58.82	1,083,200
Oct 1, 2024	59.04	59.33	58.37	58.88	58.16	1,016,900
Sep 30, 2024	58.79	59.44	58.09	59.44	58.72	1,306,700
Sep 27, 2024	58.17	59.01	58.03	58.65	57.94	1,113,300
Sep 26, 2024	57.57	58.16	57.57	58.12	57.41	988,000
Sep 25, 2024	57.71	57.83	57.21	57.49	56.79	1,008,500
Sep 24, 2024	58.32	58.69	57.23	57.41	56.71	1,103,600
Sep 23, 2024	57.46	58.32	57.46	58.24	57.53	1,225,500
Sep 20, 2024	56.71	57.57	56.50	57.35	56.65	3,962,000
Sep 19, 2024	56.75	57.15	56.07	56.89	56.20	1,156,700
Sep 18, 2024	56.45	56.94	56.22	56.24	55.56	1,735,200
Sep 17, 2024	56.35	56.74	56.19	56.40	55.71	700,000
Sep 16, 2024	55.46	56.26	55.41	56.25	55.57	1,034,800
Sep 13, 2024	54.80	55.13	54.73	55.02	54.35	828,000
Sep 12, 2024	53.48	54.55	53.41	54.45	53.79	1,646,500
Sep 11, 2024	54.05	54.15	52.71	53.33	52.68	1,125,500
Sep 10, 2024	54.21	54.61	53.71	54.15	53.49	1,199,200
Sep 9, 2024	54.00	54.55	53.57	54.36	53.70	1,470,500
Sep 6, 2024	55.10	55.69	53.96	54.14	53.48	1,507,200
Sep 5, 2024	55.57	55.57	54.64	55.26	54.59	1,345,700
Sep 4, 2024	55.00	55.50	54.70	55.15	54.48	1,040,600
Sep 3, 2024	55.36	55.62	54.84	55.05	54.38	1,336,100
Aug 30, 2024	55.28	55.59	55.01	55.49	54.82	1,103,900
Aug 29, 2024	55.26	55.59	54.83	55.29	54.62	647,200
Aug 28, 2024	54.65	55.49	54.62	55.23	54.56	809,100
Aug 27, 2024	54.84	55.00	54.51	54.79	54.12	718,900
Aug 26, 2024	54.48	55.34	54.43	54.64	53.98	847,200
Aug 23, 2024	54.32	54.60	54.02	54.24	53.58	1,108,400
Aug 22, 2024	53.86	54.27	53.77	54.05	53.39	854,400
Aug 21, 2024	54.13	54.18	53.68	53.88	53.23	982,100
Aug 20, 2024	54.32	54.34	53.95	54.06	53.40	936,400
Aug 19, 2024	54.85	55.21	54.37	54.52	53.86	1,425,500
Aug 16, 2024	54.44	55.42	54.41	55.03	54.36	1,084,900
Aug 15, 2024	54.92	55.09	54.37	54.41	53.75	1,023,400
Aug 14, 2024	53.83	54.32	53.69	54.20	53.54	942,600
Aug 13, 2024	53.60	53.76	53.01	53.62	52.97	724,800
Aug 12, 2024	53.85	54.21	53.25	53.40	52.75	667,600
Aug 9, 2024	53.03	53.83	52.65	53.63	52.98	781,300
Aug 8, 2024	53.23	53.47	52.85	53.09	52.44	684,400
Aug 7, 2024	53.33	53.45	52.71	52.83	52.19	787,100
Aug 6, 2024	52.88	53.18	52.35	52.83	52.19	907,500
Aug 5, 2024	52.55	53.09	51.80	52.81	52.17	1,665,700
Aug 2, 2024	55.70	55.77	53.69	53.90	53.24	2,014,500
Aug 1, 2024	57.77	58.14	56.24	56.56	55.87	1,314,200
Jul 31, 2024	55.59	58.17	55.12	57.53	56.83	3,091,500
Jul 30, 2024	53.70	54.43	53.64	54.28	53.62	1,472,900
Jul 29, 2024	53.47	53.73	53.26	53.52	52.87	1,062,900
Jul 26, 2024	0.42 Dividend
Jul 26, 2024	53.06	53.64	53.05	53.24	52.59	1,059,900
Jul 25, 2024	53.81	54.35	53.37	53.38	52.32	1,084,300
Jul 24, 2024	54.04	54.33	53.53	53.58	52.51	1,000,900
Jul 23, 2024	53.78	54.00	53.54	53.95	52.88	798,400
Jul 22, 2024	53.54	54.13	53.43	53.83	52.76	1,383,000
Jul 19, 2024	53.56	53.83	52.96	53.55	52.48	1,006,700
Jul 18, 2024	53.88	54.66	53.52	53.56	52.49	1,342,900
Jul 17, 2024	53.82	54.40	53.79	53.91	52.84	1,447,400
Jul 16, 2024	53.03	54.05	52.89	53.63	52.56	1,274,900
Jul 15, 2024	52.20	53.17	52.19	52.95	51.89	1,174,100
Jul 12, 2024	51.70	52.20	51.55	51.92	50.89	809,000
Jul 11, 2024	51.75	51.75	51.25	51.50	50.47	1,311,600
Jul 10, 2024	51.01	51.40	50.70	51.24	50.22	1,159,000
Jul 9, 2024	50.06	51.09	50.03	50.63	49.62	1,021,600
Jul 8, 2024	50.17	50.80	50.04	50.18	49.18	1,197,900
Jul 5, 2024	50.43	50.62	49.63	49.81	48.82	2,333,400
Jul 3, 2024	51.48	51.53	50.45	50.63	49.62	746,500
Jul 2, 2024	51.05	51.73	51.04	51.49	50.46	1,381,600
Jul 1, 2024	51.62	51.68	51.04	51.20	50.18	829,500
Jun 28, 2024	50.70	51.23	50.51	51.11	50.09	1,635,100
Jun 27, 2024	50.29	50.79	50.23	50.71	49.70	1,069,100
Jun 26, 2024	50.77	50.77	49.80	50.43	49.43	1,393,100
Jun 25, 2024	50.95	51.04	50.48	50.82	49.81	903,900
Jun 24, 2024	51.00	51.34	50.64	50.97	49.95	1,280,800
Jun 21, 2024	50.30	50.87	50.17	50.85	49.84	2,584,300
Jun 20, 2024	49.46	50.42	49.16	50.34	49.34	906,000
Jun 18, 2024	49.22	49.48	49.04	49.40	48.42	943,500
Jun 17, 2024	48.59	49.23	48.38	49.21	48.23	858,000
Jun 14, 2024	49.45	49.65	48.41	48.48	47.51	1,060,000
Jun 13, 2024	49.74	49.78	49.10	49.74	48.75	599,500
Jun 12, 2024	50.00	50.44	49.62	49.91	48.92	1,383,100
Jun 11, 2024	50.81	50.82	49.69	50.01	49.01	1,156,700
Jun 10, 2024	51.53	51.65	51.07	51.33	50.31	788,300
Jun 7, 2024	51.67	52.11	51.54	51.76	50.73	707,300
Jun 6, 2024	51.87	52.13	51.39	51.54	50.51	962,300
Jun 5, 2024	52.20	52.40	51.32	51.82	50.79	864,600
Jun 4, 2024	53.49	53.71	52.23	52.30	51.26	1,128,400
Jun 3, 2024	53.98	54.19	53.67	53.82	52.75	1,055,000
May 31, 2024	53.02	53.87	52.91	53.86	52.79	1,603,800
May 30, 2024	52.37	53.08	52.36	53.01	51.95	742,800
May 29, 2024	52.12	52.46	51.93	52.40	51.36	1,144,600
May 28, 2024	52.39	52.70	52.11	52.28	51.24	974,700
May 24, 2024	52.62	52.68	52.43	52.67	51.62	478,900
May 23, 2024	52.82	52.83	52.18	52.36	51.32	844,000
May 22, 2024	52.72	53.23	52.56	52.92	51.87	649,700
May 21, 2024	52.53	52.82	52.40	52.75	51.70	510,900
May 20, 2024	53.11	53.19	52.22	52.41	51.37	721,400
May 17, 2024	53.02	53.26	52.88	53.09	52.03	863,200
May 16, 2024	52.85	53.14	52.64	52.77	51.72	778,900
May 15, 2024	52.74	52.95	52.19	52.48	51.43	757,900
May 14, 2024	52.90	53.05	52.78	52.94	51.89	636,000
May 13, 2024	53.11	53.36	52.80	52.91	51.86	752,100
May 10, 2024	52.76	53.19	52.76	53.09	52.03	721,600
May 9, 2024	52.47	52.95	52.46	52.67	51.62	648,500
May 8, 2024	52.62	52.82	52.48	52.58	51.53	848,400
May 7, 2024	52.37	52.71	52.25	52.47	51.42	961,400
May 6, 2024	51.93	52.35	51.48	52.18	51.14	892,800
May 3, 2024	51.56	51.88	50.62	51.62	50.59	983,600
May 2, 2024	52.30	52.30	51.25	51.69	50.66	1,460,800
May 1, 2024	50.90	52.09	50.34	51.87	50.84	2,805,100
Apr 30, 2024	50.45	50.88	50.44	50.70	49.69	1,462,700
Apr 29, 2024	50.82	51.25	50.82	51.01	49.99	1,355,500
Apr 26, 2024	51.07	51.12	50.54	50.75	49.74	1,016,700
Apr 25, 2024	0.37 Dividend
Apr 25, 2024	51.69	51.80	51.11	51.36	50.34	661,800
Apr 24, 2024	51.68	52.06	51.49	51.97	50.58	919,800
Apr 23, 2024	51.93	52.21	51.76	51.79	50.40	819,200
Apr 22, 2024	51.69	52.12	51.49	51.80	50.41	898,800
Apr 19, 2024	50.87	51.48	50.66	51.36	49.98	1,270,300
Apr 18, 2024	50.55	51.12	50.46	50.79	49.43	1,099,400
Apr 17, 2024	50.70	50.70	50.01	50.16	48.82	784,600
Apr 16, 2024	50.23	50.53	49.69	50.39	49.04	1,152,800
Apr 15, 2024	50.93	51.06	49.89	49.95	48.61	974,300
Apr 12, 2024	50.25	50.89	49.95	50.30	48.95	1,464,600
Apr 11, 2024	50.78	50.86	49.88	50.25	48.90	1,957,600
Apr 10, 2024	51.67	51.82	50.94	51.09	49.72	1,287,700
Apr 9, 2024	53.00	53.15	51.39	51.63	50.25	1,343,300
Apr 8, 2024	53.57	53.81	53.27	53.27	51.84	1,314,400
Apr 5, 2024	53.74	53.94	53.50	53.73	52.29	748,300
Apr 4, 2024	54.39	54.57	53.31	53.38	51.95	873,700
Apr 3, 2024	54.01	54.57	54.00	54.28	52.82	1,133,300
Apr 2, 2024	53.96	54.56	53.94	54.10	52.65	1,133,800
Apr 1, 2024	54.00	54.06	53.52	53.87	52.43	1,165,200
Mar 28, 2024	53.76	53.97	53.45	53.66	52.22	1,238,700
Mar 27, 2024	53.30	53.82	53.29	53.70	52.26	950,900
Mar 26, 2024	53.11	53.58	52.89	53.15	51.73	889,500
Mar 25, 2024	52.15	53.32	52.15	53.13	51.71	930,300
Mar 22, 2024	52.80	52.87	52.02	52.13	50.73	874,800
Mar 21, 2024	53.04	53.22	52.64	52.71	51.30	1,204,400
Mar 20, 2024	52.20	53.04	52.20	52.99	51.57	1,126,500
Mar 19, 2024	52.00	52.62	51.89	52.40	51.00	1,060,700
Mar 18, 2024	52.05	52.43	51.87	51.91	50.52	1,142,600
Mar 15, 2024	51.44	52.17	51.44	52.11	50.71	4,578,300
Mar 14, 2024	51.25	51.67	50.83	51.65	50.27	1,298,900
Mar 13, 2024	51.06	51.47	50.80	51.28	49.91	1,144,900
Mar 12, 2024	50.43	50.95	50.19	50.89	49.53	1,040,800

LNC Lincoln National Corporation

34.81

+1.90%

AFL Aflac Incorporated

106.27

-0.46%

MET MetLife, Inc.

78.45

-0.92%

JXN Jackson Financial Inc.

81.14

+0.93%

GL Globe Life Inc.

124.57

+1.62%

PRU Prudential Financial, Inc.

105.58

-0.71%

PRI Primerica, Inc.

277.72

+0.74%

MFC Manulife Financial Corporation

28.60

+0.21%

GNW Genworth Financial, Inc.

6.49

+0.31%

PUK Prudential plc

19.10

-0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Unum Group (UNM)

Related Tickers