Unum Group (UNM)

Historical Prices For Unum Group (UNM)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	77.01	78.66	77.01	77.43	1,397,805	77.43
4/30/2025	74.00	77.89	73.17	77.66	2,909,899	77.66
4/29/2025	78.46	79.77	78.08	79.24	1,190,523	79.24
4/28/2025	78.89	79.61	78.51	79.05	1,100,590	79.05
4/25/2025	78.47	78.98	77.85	78.47	1,111,930	78.47
4/24/2025	78.16	80.18	78.14	79.34	1,195,849	78.92
4/23/2025	78.24	80.48	78.09	78.70	1,437,300	78.28
4/22/2025	75.65	77.39	74.91	77.31	1,019,304	76.90
4/21/2025	75.80	75.93	73.36	74.17	1,987,047	73.78
4/17/2025	76.04	76.90	75.59	75.87	1,131,954	75.47
4/16/2025	76.86	77.56	75.38	75.68	3,294,835	75.28
4/15/2025	77.22	78.28	77.01	77.35	1,598,757	76.94
4/14/2025	76.83	77.71	76.13	76.91	1,165,043	76.50
4/11/2025	73.74	75.43	72.66	75.26	1,921,703	74.86
4/10/2025	75.18	75.79	72.37	73.82	1,575,203	73.43
4/09/2025	69.28	77.46	69.28	76.89	2,558,063	76.48
4/08/2025	74.09	74.55	69.32	70.48	1,792,442	70.11
4/07/2025	69.07	72.78	66.81	70.75	2,620,302	70.38
4/04/2025	75.74	76.75	70.67	71.17	2,658,871	70.79
4/03/2025	79.27	80.91	78.93	79.24	3,549,459	78.82
4/02/2025	81.22	83.20	81.22	82.91	958,269	82.47
4/01/2025	81.39	82.50	80.75	82.00	1,267,243	81.57
3/31/2025	79.52	81.99	79.08	81.46	1,300,646	81.03
3/28/2025	81.55	81.98	79.42	80.00	1,230,860	79.58
3/27/2025	82.86	82.88	81.53	81.89	1,040,547	81.46
3/26/2025	83.56	84.04	82.09	82.33	1,214,508	81.89
3/25/2025	82.50	84.48	82.50	83.04	1,510,250	82.60
3/24/2025	81.85	83.37	81.85	83.34	1,873,067	82.90
3/21/2025	80.46	81.98	80.01	81.34	10,362,660	80.91
3/20/2025	80.56	81.66	80.13	81.04	1,191,449	80.61
3/19/2025	80.91	82.30	80.90	81.39	1,841,570	80.96
3/18/2025	81.57	82.25	80.74	80.88	1,221,202	80.45
3/17/2025	79.36	82.06	79.36	81.61	2,002,287	81.18
3/14/2025	77.58	79.03	77.42	78.83	1,217,369	78.41
3/13/2025	78.20	78.43	76.85	77.15	1,189,777	76.74
3/12/2025	79.50	79.97	76.82	77.62	1,339,328	77.21
3/11/2025	77.07	79.14	76.24	78.61	1,618,377	78.19
3/10/2025	77.70	79.00	76.72	77.33	1,829,619	76.92
3/07/2025	79.01	79.78	77.37	79.04	1,274,669	78.62
3/06/2025	80.86	81.08	79.31	79.46	1,279,712	79.04
3/05/2025	79.09	81.81	79.09	81.26	2,398,439	80.83
3/04/2025	80.61	80.75	76.62	77.91	2,639,632	77.50
3/03/2025	82.21	83.25	80.30	81.39	1,688,723	80.96
2/28/2025	81.80	82.33	80.38	82.29	1,943,711	81.85
2/27/2025	80.97	83.96	80.96	81.72	2,462,588	81.29
2/26/2025	76.36	77.89	76.32	77.28	1,002,301	76.87
2/25/2025	75.20	76.45	75.06	76.37	1,671,413	75.97
2/24/2025	74.59	75.47	74.38	74.76	903,128	74.36
2/21/2025	74.85	75.63	73.90	74.06	1,204,078	73.67
2/20/2025	74.58	74.82	73.66	74.79	1,073,420	74.39
2/19/2025	74.40	75.37	73.83	74.94	1,322,339	74.54
2/18/2025	74.48	74.78	73.80	74.02	1,304,667	73.63
2/14/2025	75.24	75.77	74.31	74.36	1,150,117	73.97
2/13/2025	75.09	75.78	74.42	75.44	966,954	75.04
2/12/2025	75.16	75.88	74.71	75.14	961,487	74.74
2/11/2025	76.53	76.72	75.15	75.16	1,005,663	74.76
2/10/2025	76.83	77.53	76.28	76.55	954,747	76.14
2/07/2025	77.50	78.05	76.91	76.95	1,066,987	76.54
2/06/2025	78.24	79.43	75.31	76.67	1,689,438	76.26
2/05/2025	74.16	78.68	74.02	77.72	2,535,323	77.31
2/04/2025	75.90	77.20	75.80	75.95	1,257,538	75.55
2/03/2025	75.00	76.65	74.77	76.23	1,031,327	75.83