Unum Group (UNM)

Historical Prices For Unum Group (UNM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	81.22	83.20	81.22	82.91	958,269	82.91
4/01/2025	81.39	82.50	80.75	82.00	1,267,243	82.00
3/31/2025	79.52	81.99	79.08	81.46	1,300,646	81.46
3/28/2025	81.55	81.98	79.42	80.00	1,230,860	80.00
3/27/2025	82.86	82.88	81.53	81.89	1,040,547	81.89
3/26/2025	83.56	84.04	82.09	82.33	1,214,508	82.33
3/25/2025	82.50	84.48	82.50	83.04	1,510,250	83.04
3/24/2025	81.85	83.37	81.85	83.34	1,873,067	83.34
3/21/2025	80.46	81.98	80.01	81.34	10,362,660	81.34
3/20/2025	80.56	81.66	80.13	81.04	1,191,449	81.04
3/19/2025	80.91	82.30	80.90	81.39	1,841,570	81.39
3/18/2025	81.57	82.25	80.74	80.88	1,221,202	80.88
3/17/2025	79.36	82.06	79.36	81.61	2,002,287	81.61
3/14/2025	77.58	79.03	77.42	78.83	1,217,369	78.83
3/13/2025	78.20	78.43	76.85	77.15	1,189,777	77.15
3/12/2025	79.50	79.97	76.82	77.62	1,339,328	77.62
3/11/2025	77.07	79.14	76.24	78.61	1,618,377	78.61
3/10/2025	77.70	79.00	76.72	77.33	1,829,619	77.33
3/07/2025	79.01	79.78	77.37	79.04	1,274,669	79.04
3/06/2025	80.86	81.08	79.31	79.46	1,279,712	79.46
3/05/2025	79.09	81.81	79.09	81.26	2,398,439	81.26
3/04/2025	80.61	80.75	76.62	77.91	2,639,632	77.91
3/03/2025	82.21	83.25	80.30	81.39	1,688,723	81.39
2/28/2025	81.80	82.33	80.38	82.29	1,943,711	82.29
2/27/2025	80.97	83.96	80.96	81.72	2,462,588	81.72
2/26/2025	76.36	77.89	76.32	77.28	1,002,301	77.28
2/25/2025	75.20	76.45	75.06	76.37	1,671,413	76.37
2/24/2025	74.59	75.47	74.38	74.76	903,128	74.76
2/21/2025	74.85	75.63	73.90	74.06	1,204,078	74.06
2/20/2025	74.58	74.82	73.66	74.79	1,073,420	74.79
2/19/2025	74.40	75.37	73.83	74.94	1,322,339	74.94
2/18/2025	74.48	74.78	73.80	74.02	1,304,667	74.02
2/14/2025	75.24	75.77	74.31	74.36	1,150,117	74.36
2/13/2025	75.09	75.78	74.42	75.44	966,954	75.44
2/12/2025	75.16	75.88	74.71	75.14	961,487	75.14
2/11/2025	76.53	76.72	75.15	75.16	1,005,663	75.16
2/10/2025	76.83	77.53	76.28	76.55	954,747	76.55
2/07/2025	77.50	78.05	76.91	76.95	1,066,987	76.95
2/06/2025	78.24	79.43	75.31	76.67	1,689,438	76.67
2/05/2025	74.16	78.68	74.02	77.72	2,535,323	77.72
2/04/2025	75.90	77.20	75.80	75.95	1,257,538	75.95
2/03/2025	75.00	76.65	74.77	76.23	1,031,327	76.23
1/31/2025	76.90	77.35	76.19	76.25	1,311,611	76.25
1/30/2025	77.56	77.69	76.61	77.01	750,039	77.01
1/29/2025	75.89	77.65	75.83	77.30	814,359	77.30
1/28/2025	75.33	76.58	75.27	75.96	602,459	75.96
1/27/2025	75.09	75.69	74.68	75.33	921,779	75.33
1/24/2025	74.86	75.32	74.81	75.01	806,473	75.01
1/23/2025	76.23	76.26	75.48	75.56	1,013,419	75.14
1/22/2025	75.30	75.79	75.00	75.34	724,238	74.92
1/21/2025	75.19	75.88	75.04	75.45	876,651	75.03
1/17/2025	74.53	75.50	74.44	74.98	911,396	74.56
1/16/2025	73.28	74.53	73.28	74.30	930,098	73.89
1/15/2025	74.16	74.16	72.67	73.33	1,694,106	72.92
1/14/2025	72.10	73.04	72.01	72.98	1,244,385	72.57
1/13/2025	71.56	73.13	71.54	71.88	1,320,279	71.48
1/10/2025	72.28	72.50	71.31	71.80	1,523,178	71.40
1/08/2025	73.22	73.22	71.43	72.95	1,197,375	72.54
1/07/2025	72.92	73.75	72.75	73.37	1,085,307	72.96
1/06/2025	73.31	73.98	72.85	73.27	1,075,347	72.86
1/03/2025	73.17	73.69	72.90	73.10	1,038,469	72.69