Skip to main content
UNM logo

Unum Group

UNMNYSEFinancialsInsurance - Life

$92.23Today:- (-)1Y +22.46%

As of Oct 16, 2026 close

Market cap
$14.79B
P/E (TTM)
21.04
Forward P/E
43.60
Dividend yield
2.04%
52-week range
$69.02$96.77
Volume (live)
-
Avg. volume (3M)
1.94M

Unum Group (UNM) Historical Stock Prices

Analyze Unum Group (UNM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Unum Group (UNM) Interactive Price Chart

Interactive historical price chart showing Unum Group stock price movements and trends across multiple time periods.

Loading chart...

UNM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UNM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202692.6993.5492.1392.2392.231.14M
Oct 15, 202693.8693.8691.0692.4192.411.60M
Oct 14, 202689.6591.8989.5491.4691.462.21M
Oct 13, 202693.0193.4692.0292.0592.051.46M
Oct 12, 202690.9493.3790.9492.5192.511.69M
Oct 9, 202691.9093.7491.4691.6791.671.24M
Oct 8, 202693.1293.8991.4992.6492.642.40M
Oct 7, 202691.0193.3990.1893.2093.202.57M
Oct 6, 202689.6293.0789.5091.8391.832.04M
Oct 5, 202687.0090.9787.0089.9389.931.75M
Oct 2, 202688.2589.0388.0588.5788.571.06M
Oct 1, 202687.4288.0985.7988.0888.081.13M
Sep 30, 202688.0789.1887.4287.7387.731.36M
Sep 29, 202690.7291.0087.6588.2488.241.79M
Sep 28, 202691.3792.5091.0891.1291.121.35M
Sep 25, 202691.0892.9291.0892.0992.091.47M
Sep 24, 202694.2594.9091.0391.1191.111.96M
Sep 23, 202692.7695.6492.2894.4694.461.79M
Sep 22, 202693.7994.1092.3093.3293.321.98M
Sep 21, 202695.9896.1393.5493.5693.561.54M
Sep 18, 202695.8896.1994.1995.1995.196.25M
Sep 17, 202695.4496.3795.0095.6295.622.26M
Sep 16, 202695.5296.7593.4294.8294.823.54M
Sep 15, 202694.5096.0193.9795.8895.882.77M
Sep 14, 202694.8095.3393.4894.9294.922.88M
Sep 11, 202695.3795.6993.1594.4294.421.96M
Sep 10, 202694.5394.6593.1094.3194.311.46M
Sep 9, 202694.0394.8692.7893.0793.071.06M
Sep 8, 202695.0095.4593.8494.0794.071.20M
Sep 4, 202695.6696.7795.3195.8595.851.23M
Sep 3, 202693.4496.5893.2696.5796.571.34M
Sep 2, 202693.3094.0091.7592.8092.801.04M
Sep 1, 202693.9994.0091.2491.6991.691.39M
Aug 31, 202692.7493.5491.6893.2293.221.43M
Aug 28, 202692.9193.4591.9493.0593.051.43M
Aug 27, 202692.0293.3091.0792.4592.451.27M
Aug 26, 202689.7691.5589.1991.5191.511.55M
Aug 25, 202689.8290.1488.4989.6989.691.04M
Aug 24, 202687.8989.6087.8989.4989.491.07M
Aug 21, 202687.6488.3587.3687.7787.771.04M
Aug 20, 202687.3488.1886.5486.9586.951.09M
Aug 19, 202689.9490.5587.4487.6487.641.37M
Aug 18, 202692.6092.7889.7589.7789.771.07M
Aug 17, 202693.5894.4591.4691.5191.511.01M
Aug 14, 202692.8194.0692.6093.3393.331.20M
Aug 13, 202692.6494.5592.3592.7092.701.03M
Aug 12, 202689.8791.9989.8791.7991.791.34M
Aug 11, 202690.7491.5389.8089.8589.851.51M
Aug 10, 202690.3591.4889.8091.3991.391.06M
Aug 7, 202689.5690.7188.8790.5690.561.45M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.