Unum Group Stock Price History
NYSE: UNMFinanceAccident &Health InsuranceUSD
91.67-0.97 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNM price history at a glance
The price history for Unum Group (UNM) on this page begins on November 3, 1986, when the stock closed at $6.97; it most recently closed at $91.67 on October 5, 2026. The highest price in this record is $96.77, reached on August 31, 2026; the latest close is 5.3% below that peak. Across the 39 complete calendar years in the table, UNM finished higher in 23 and lower in 16. Its best year was 1989 (+77.8%) and its worst was 1999 (-45.1%).
Over roughly 40 years the share price changed +1215.4%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, UNM has gained 20.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $96.77
- Date of high
- Aug 31, 2026
- Low since 1986
- $3.84
- Date of low
- Dec 7, 1987
- 52-week high
- $96.77
- 52-week low
- $69.02
- Last close
- $91.67
UNM returns
1 week
+3.50%
1 month
-1.50%
3 months
+4.77%
6 months
+19.56%
Year to date
+18.28%
1 year
+20.86%
3 years
+83.56%
5 years
+233.59%
UNM price return, excluding dividends.
UNM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 91.67 | +18.70% |
| 2025 | 77.23 | +5.65% |
| 2024 | 73.10 | +61.65% |
| 2023 | 45.22 | +10.21% |
| 2022 | 41.03 | +66.99% |
| 2021 | 24.57 | +7.11% |
| 2020 | 22.94 | -21.06% |
| 2019 | 29.06 | -7.28% |
| 2018 | 31.34 | -42.90% |
| 2017 | 54.89 | +24.95% |
| 2016 | 43.93 | +31.96% |
| 2015 | 33.29 | -4.17% |
| 2014 | 34.74 | +1.16% |
| 2013 | 34.34 | +56.88% |
| 2012 | 21.89 | +3.89% |
| 2011 | 21.07 | -13.01% |
| 2010 | 24.22 | +24.08% |
| 2009 | 19.52 | +5.91% |
| 2008 | 18.43 | -17.47% |
| 2007 | 22.33 | +7.46% |
| 2006 | 20.78 | -8.66% |
| 2005 | 22.75 | +26.81% |
| 2004 | 17.94 | +11.43% |
| 2003 | 16.10 | -12.02% |
| 2002 | 18.30 | -31.79% |
| 2001 | 26.83 | -0.17% |
| 2000 | 26.88 | -16.18% |
| 1999 | 32.06 | -45.07% |
| 1998 | 58.38 | +7.73% |
| 1997 | 54.19 | +49.23% |
| 1996 | 36.31 | +32.05% |
| 1995 | 27.50 | +45.70% |
| 1994 | 18.88 | -28.10% |
| 1993 | 26.25 | -0.94% |
| 1992 | 26.50 | +33.75% |
| 1991 | 19.81 | +75.14% |
| 1990 | 11.31 | -5.73% |
| 1989 | 12.00 | +77.78% |
| 1988 | 6.75 | +45.95% |
| 1987 | 4.63 | -32.11% |
| 1986* | 6.81 | -2.24% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
UNM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 91.90 | 93.74 | 91.46 | 91.67 | -1.05% | |
| 93.12 | 93.89 | 91.49 | 92.64 | -0.60% | |
| 91.01 | 93.39 | 90.18 | 93.20 | +1.49% | |
| 89.62 | 93.07 | 89.50 | 91.83 | +2.11% | |
| 87.00 | 90.97 | 87.00 | 89.93 | +1.54% | |
| 88.25 | 89.03 | 88.05 | 88.57 | +0.56% | |
| 87.42 | 88.09 | 85.79 | 88.08 | +0.40% | |
| 88.07 | 89.18 | 87.42 | 87.73 | -0.58% | |
| 90.72 | 91.00 | 87.65 | 88.24 | -3.16% | |
| 91.37 | 92.50 | 91.08 | 91.12 | -1.05% | |
| 91.08 | 92.92 | 91.08 | 92.09 | +1.08% | |
| 94.25 | 94.90 | 91.03 | 91.11 | -3.55% | |
| 92.76 | 95.64 | 92.28 | 94.46 | +1.22% | |
| 93.79 | 94.10 | 92.30 | 93.32 | -0.26% | |
| 95.98 | 96.13 | 93.54 | 93.56 | -1.71% | |
| 95.88 | 96.19 | 94.19 | 95.19 | -0.45% | |
| 95.44 | 96.37 | 95.00 | 95.62 | +0.84% | |
| 95.52 | 96.75 | 93.42 | 94.82 | -1.11% | |
| 94.50 | 96.01 | 93.97 | 95.88 | +1.01% | |
| 94.80 | 95.33 | 93.48 | 94.92 | +0.53% | |
| 95.37 | 95.69 | 93.15 | 94.42 | +0.12% | |
| 94.53 | 94.65 | 93.10 | 94.31 | +1.33% | |
| 94.03 | 94.86 | 92.78 | 93.07 | -1.06% | |
| 95.00 | 95.46 | 93.85 | 94.07 | -1.86% | |
| 95.66 | 96.77 | 95.31 | 95.85 | -0.75% | |
| 93.44 | 96.58 | 93.26 | 96.57 | +4.06% | |
| 93.30 | 94.01 | 91.75 | 92.80 | +1.21% | |
| 93.99 | 94.00 | 91.24 | 91.69 | -1.64% | |
| 92.74 | 93.54 | 91.68 | 93.22 | +0.18% | |
| 92.91 | 93.45 | 91.94 | 93.05 | +0.65% | |
| 92.02 | 93.30 | 91.07 | 92.45 | +1.03% | |
| 89.76 | 91.55 | 89.19 | 91.51 | +2.03% | |
| 89.82 | 90.14 | 88.49 | 89.69 | +0.22% | |
| 87.89 | 89.60 | 87.89 | 89.49 | +1.96% | |
| 87.64 | 88.35 | 87.36 | 87.77 | +0.94% | |
| 87.34 | 88.18 | 86.54 | 86.95 | -0.79% | |
| 89.94 | 90.55 | 87.44 | 87.64 | -2.37% | |
| 92.60 | 92.78 | 89.75 | 89.77 | -1.90% | |
| 93.58 | 94.45 | 91.46 | 91.51 | -1.95% | |
| 92.81 | 94.06 | 92.60 | 93.33 | +0.68% | |
| 92.64 | 94.55 | 92.35 | 92.70 | +0.99% | |
| 89.87 | 91.99 | 89.87 | 91.79 | +2.16% | |
| 90.74 | 91.53 | 89.80 | 89.85 | -1.69% | |
| 90.35 | 91.48 | 89.80 | 91.39 | +0.92% | |
| 89.56 | 90.71 | 88.87 | 90.56 | +0.84% | |
| 89.69 | 90.39 | 89.02 | 89.81 | +0.82% | |
| 91.30 | 91.30 | 88.32 | 89.08 | -2.53% | |
| 89.87 | 91.50 | 89.19 | 91.39 | +1.42% | |
| 86.07 | 91.09 | 85.94 | 90.11 | +4.65% | |
| 86.84 | 86.84 | 85.32 | 86.11 | -0.76% | |
| 82.74 | 86.89 | 82.70 | 86.77 | +3.75% | |
| 83.50 | 84.99 | 82.12 | 83.63 | -4.89% | |
| 86.65 | 88.19 | 86.60 | 87.93 | +1.75% | |
| 86.59 | 87.57 | 85.57 | 86.42 | +0.23% | |
| 85.25 | 86.74 | 84.67 | 86.22 | -0.27% | |
| 87.14 | 87.21 | 85.47 | 86.45 | -1.53% | |
| 88.54 | 88.67 | 87.45 | 87.79 | -0.67% | |
| 88.19 | 89.03 | 87.79 | 88.38 | -0.53% | |
| 89.03 | 89.59 | 88.64 | 88.85 | -0.22% | |
| 89.50 | 90.41 | 88.63 | 89.05 | -0.58% | |
| 89.16 | 89.99 | 88.54 | 89.57 | +0.64% | |
| 88.11 | 89.35 | 87.76 | 89.00 | +0.60% | |
| 89.02 | 89.78 | 88.04 | 88.47 | -1.05% | |
| 88.23 | 89.54 | 87.75 | 89.41 | +2.18% | |
| 88.62 | 88.80 | 87.44 | 87.50 | -1.06% | |
| 87.85 | 88.54 | 87.09 | 88.44 | +0.80% | |
| 89.72 | 89.73 | 87.46 | 87.74 | -1.64% | |
| 90.22 | 90.90 | 89.04 | 89.20 | -0.35% | |
| 91.99 | 91.99 | 85.51 | 89.51 | -3.06% | |
| 91.78 | 92.36 | 90.43 | 92.34 | +1.03% | |
| 89.93 | 92.11 | 89.66 | 91.40 | +2.24% | |
| 89.43 | 90.57 | 88.95 | 89.40 | -0.30% | |
| 89.33 | 89.88 | 88.57 | 89.67 | -0.50% | |
| 89.51 | 90.12 | 88.78 | 90.12 | +1.35% | |
| 88.84 | 89.75 | 87.48 | 88.92 | +0.30% | |
| 91.34 | 91.34 | 88.55 | 88.65 | -2.95% | |
| 90.79 | 91.47 | 90.25 | 91.34 | +0.84% | |
| 90.33 | 91.38 | 90.05 | 90.58 | +0.67% | |
| 91.98 | 92.57 | 89.61 | 89.98 | -1.79% | |
| 91.96 | 92.72 | 91.26 | 91.62 | -0.74% | |
| 92.42 | 92.89 | 91.39 | 92.30 | +0.52% | |
| 92.45 | 93.22 | 91.54 | 91.82 | -0.98% | |
| 91.99 | 92.97 | 91.57 | 92.73 | +1.11% | |
| 91.35 | 92.00 | 90.84 | 91.71 | +1.14% | |
| 88.68 | 91.36 | 88.01 | 90.68 | +3.05% | |
| 87.31 | 88.92 | 87.11 | 88.00 | +1.13% | |
| 86.34 | 87.81 | 86.01 | 87.02 | +0.21% | |
| 85.41 | 86.88 | 85.32 | 86.84 | +2.27% | |
| 84.33 | 85.39 | 84.24 | 84.91 | +1.68% | |
| 84.55 | 84.55 | 82.61 | 83.51 | -0.78% | |
| 83.03 | 85.06 | 83.03 | 84.17 | +0.89% | |
| 82.93 | 84.11 | 82.56 | 83.43 | +0.24% | |
| 82.34 | 84.26 | 82.34 | 83.23 | +0.95% | |
| 82.70 | 83.18 | 82.23 | 82.45 | -1.15% | |
| 84.10 | 84.62 | 83.34 | 83.41 | -1.20% | |
| 83.88 | 84.90 | 83.32 | 84.42 | -0.12% | |
| 84.78 | 84.99 | 84.14 | 84.52 | +0.04% | |
| 83.86 | 85.27 | 83.02 | 84.49 | +0.79% | |
| 82.44 | 84.04 | 81.87 | 83.83 | +1.95% | |
| 82.83 | 83.24 | 81.72 | 82.23 | -0.65% | |
| 81.72 | 83.46 | 81.72 | 82.77 | +1.38% | |
| 81.03 | 81.87 | 80.78 | 81.64 | +0.91% | |
| 80.43 | 81.50 | 80.43 | 80.90 | +0.58% | |
| 80.89 | 81.44 | 80.10 | 80.43 | -0.90% | |
| 80.06 | 82.00 | 80.06 | 81.16 | -0.43% | |
| 81.14 | 81.86 | 80.77 | 81.51 | +0.78% | |
| 80.51 | 81.58 | 79.93 | 80.88 | +0.70% | |
| 80.22 | 80.71 | 79.41 | 80.32 | +0.04% | |
| 80.99 | 82.21 | 80.25 | 80.29 | -0.67% | |
| 80.65 | 81.70 | 80.18 | 80.83 | +0.74% | |
| 80.43 | 81.72 | 80.02 | 80.24 | -0.74% | |
| 80.10 | 81.41 | 79.90 | 80.84 | +0.57% | |
| 80.14 | 81.20 | 79.83 | 80.38 | -1.12% | |
| 80.00 | 81.89 | 79.29 | 81.29 | +4.46% | |
| 77.69 | 78.39 | 77.28 | 77.82 | +0.89% | |
| 77.28 | 78.06 | 77.12 | 77.13 | -0.45% | |
| 76.92 | 77.49 | 76.68 | 77.48 | -0.36% | |
| 77.38 | 78.55 | 77.06 | 77.76 | +0.56% | |
| 78.78 | 78.78 | 76.47 | 77.33 | -1.85% | |
| 79.47 | 79.48 | 78.54 | 78.79 | -0.56% | |
| 79.41 | 80.20 | 79.13 | 79.23 | -0.50% | |
| 79.01 | 80.55 | 79.01 | 79.63 | +0.82% | |
| 79.24 | 79.79 | 78.36 | 78.98 | +0.10% | |
| 77.35 | 79.43 | 77.24 | 78.90 | +1.77% | |
| 77.03 | 77.92 | 76.86 | 77.53 | +0.43% | |
| 76.13 | 77.34 | 76.11 | 77.20 | +0.69% | |
| 76.40 | 76.92 | 75.95 | 76.67 | +0.05% | |
| 77.11 | 77.64 | 76.48 | 76.63 | -1.19% | |
| 76.62 | 77.64 | 76.54 | 77.55 | +2.42% | |
| 75.60 | 75.92 | 75.10 | 75.72 | -0.16% | |
| 73.94 | 75.84 | 73.94 | 75.84 | +2.25% | |
| 73.39 | 74.38 | 72.28 | 74.17 | +0.42% | |
| 73.85 | 74.61 | 72.89 | 73.86 | +1.14% | |
| 74.08 | 74.47 | 72.75 | 73.03 | +0.05% | |
| 73.75 | 73.83 | 71.72 | 72.99 | +0.12% | |
| 74.34 | 74.34 | 72.63 | 72.90 | -2.08% | |
| 74.45 | 75.17 | 74.06 | 74.45 | -0.07% | |
| 74.51 | 75.05 | 73.48 | 74.50 | +0.89% | |
| 72.95 | 74.13 | 72.82 | 73.84 | +0.81% | |
| 74.06 | 74.56 | 72.84 | 73.25 | +1.01% | |
| 73.50 | 73.78 | 72.08 | 72.52 | -0.59% | |
| 73.95 | 74.22 | 72.59 | 72.95 | -1.74% | |
| 74.40 | 75.09 | 73.54 | 74.24 | -1.26% | |
| 73.79 | 75.66 | 72.49 | 75.19 | +3.23% | |
| 72.47 | 73.20 | 72.02 | 72.84 | +0.94% | |
| 73.36 | 73.36 | 71.99 | 72.16 | -0.73% | |
| 71.55 | 73.17 | 70.78 | 72.69 | +0.25% | |
| 72.42 | 73.74 | 71.58 | 72.51 | -0.37% | |
| 73.36 | 74.04 | 71.62 | 72.78 | -0.22% | |
| 72.35 | 73.07 | 70.63 | 72.94 | -0.79% | |
| 73.20 | 73.65 | 71.68 | 73.52 | -1.04% | |
| 72.87 | 74.49 | 72.33 | 74.29 | +1.23% | |
| 70.58 | 73.42 | 70.03 | 73.39 | +3.86% | |
| 70.81 | 71.34 | 69.02 | 70.66 | -2.01% | |
| 71.50 | 72.69 | 71.23 | 72.11 | +0.53% | |
| 73.51 | 73.51 | 70.93 | 71.73 | -2.83% | |
| 73.41 | 74.23 | 72.51 | 73.82 | +1.85% | |
| 71.84 | 72.66 | 70.68 | 72.48 | +1.17% | |
| 70.82 | 71.98 | 70.49 | 71.64 | +1.13% | |
| 74.02 | 74.54 | 70.65 | 70.84 | -3.82% | |
| 74.04 | 74.50 | 72.64 | 73.65 | +0.24% | |
| 73.09 | 73.95 | 72.78 | 73.47 | +0.29% | |
| 72.87 | 73.36 | 71.74 | 73.26 | +0.48% | |
| 71.55 | 73.03 | 71.48 | 72.91 | +1.77% | |
| 70.28 | 72.49 | 69.96 | 71.64 | +1.16% | |
| 71.41 | 71.80 | 69.80 | 70.82 | -0.83% | |
| 71.76 | 72.07 | 70.45 | 71.41 | -0.46% | |
| 71.69 | 72.67 | 70.73 | 71.74 | +0.06% | |
| 74.34 | 75.71 | 71.55 | 71.70 | -3.84% | |
| 70.94 | 75.63 | 69.94 | 74.56 | -1.45% | |
| 77.11 | 78.42 | 75.54 | 75.66 | -1.70% | |
| 76.91 | 77.64 | 76.45 | 76.97 | +0.54% | |
| 76.42 | 77.20 | 75.82 | 76.56 | +0.12% | |
| 76.05 | 76.69 | 75.72 | 76.47 | +0.66% | |
| 75.37 | 76.28 | 74.75 | 75.97 | -0.42% | |
| 77.04 | 77.20 | 75.83 | 76.29 | 0.00% | |
| 75.65 | 76.57 | 75.20 | 76.29 | +0.57% | |
| 76.23 | 76.23 | 75.53 | 75.86 | -0.69% | |
| 76.25 | 77.18 | 75.77 | 76.39 | +0.38% | |
| 76.61 | 76.86 | 75.35 | 76.10 | -1.09% | |
| 76.48 | 76.95 | 75.95 | 76.94 | +0.31% | |
| 76.17 | 76.84 | 75.66 | 76.70 | +1.62% | |
| 75.68 | 76.42 | 75.22 | 75.48 | -0.80% | |
| 76.86 | 77.37 | 75.07 | 76.09 | -1.68% | |
| 80.03 | 80.55 | 77.30 | 77.39 | -3.04% | |
| 79.49 | 80.52 | 78.98 | 79.82 | +0.62% | |
| 81.00 | 81.16 | 78.93 | 79.33 | -0.91% | |
| 80.15 | 80.90 | 79.38 | 80.06 | -0.29% | |
| 80.25 | 80.89 | 80.23 | 80.29 | -0.10% | |
| 78.80 | 80.45 | 78.45 | 80.37 | +2.50% | |
| 79.04 | 79.04 | 77.52 | 78.41 | -0.32% | |
| 78.06 | 78.98 | 77.08 | 78.66 | +0.45% | |
| 76.20 | 79.19 | 75.90 | 78.31 | +1.40% | |
| 77.25 | 77.56 | 76.53 | 77.23 | -0.35% | |
| 78.40 | 78.40 | 77.44 | 77.50 | -1.05% | |
| 78.61 | 78.72 | 78.05 | 78.32 | -0.32% | |
| 78.91 | 79.36 | 78.16 | 78.57 | -0.34% | |
| 79.07 | 79.25 | 78.45 | 78.84 | -0.27% | |
| 79.28 | 79.43 | 78.82 | 79.05 | -0.43% | |
| 78.97 | 79.78 | 78.69 | 79.39 | +0.89% | |
| 79.06 | 79.80 | 78.48 | 78.69 | -0.69% | |
| 79.45 | 80.21 | 78.69 | 79.24 | -0.28% | |
| 77.75 | 79.57 | 77.08 | 79.46 | +1.99% | |
| 77.48 | 78.29 | 77.09 | 77.91 | +0.50% | |
| 77.42 | 77.66 | 76.77 | 77.52 | +0.53% | |
| 76.04 | 77.75 | 76.04 | 77.11 | -0.01% | |
| 76.72 | 77.19 | 76.18 | 77.12 | +0.81% | |
| 74.48 | 76.98 | 74.20 | 76.50 | +3.02% | |
| 73.52 | 74.46 | 73.01 | 74.26 | +1.20% | |
| 73.12 | 73.96 | 72.69 | 73.38 | +0.77% | |
| 73.68 | 74.20 | 71.72 | 72.82 | -1.98% | |
| 75.58 | 75.58 | 74.16 | 74.29 | +1.30% | |
| 73.41 | 73.94 | 73.03 | 73.34 | -0.29% | |
| 74.30 | 74.52 | 73.20 | 73.55 | -1.01% | |
| 75.49 | 75.53 | 74.04 | 74.30 | -1.20% | |
| 75.71 | 76.15 | 75.11 | 75.20 | -1.01% | |
| 76.37 | 76.87 | 75.91 | 75.97 | -0.54% | |
| 76.78 | 77.00 | 76.05 | 76.38 | -0.22% | |
| 76.23 | 77.30 | 75.85 | 76.55 | +1.18% | |
| 75.49 | 75.93 | 74.88 | 75.66 | 0.00% | |
| 76.35 | 76.88 | 75.26 | 75.66 | -0.83% | |
| 77.23 | 77.88 | 75.92 | 76.29 | -0.27% | |
| 76.85 | 77.48 | 76.11 | 76.50 | -0.29% | |
| 75.42 | 76.98 | 75.24 | 76.72 | +1.05% | |
| 76.69 | 76.80 | 75.45 | 75.92 | -1.36% | |
| 76.73 | 77.58 | 75.91 | 76.97 | -0.04% | |
| 77.20 | 78.00 | 76.70 | 77.00 | -0.44% | |
| 76.31 | 77.96 | 76.31 | 77.34 | +1.32% | |
| 77.30 | 77.80 | 76.27 | 76.33 | -1.29% | |
| 78.02 | 78.76 | 77.28 | 77.33 | -1.05% | |
| 76.28 | 78.35 | 75.64 | 78.15 | +1.78% | |
| 76.92 | 77.83 | 76.32 | 76.78 | +0.01% | |
| 78.61 | 78.71 | 76.25 | 76.77 | -1.83% | |
| 74.45 | 78.99 | 74.45 | 78.20 | +7.23% | |
| 72.91 | 73.68 | 72.21 | 72.93 | -0.67% | |
| 73.56 | 73.68 | 72.79 | 73.42 | -0.11% | |
| 74.90 | 75.35 | 73.43 | 73.50 | -1.82% | |
| 74.21 | 75.30 | 74.16 | 74.86 | +0.24% | |
| 75.78 | 75.83 | 74.62 | 74.68 | -1.48% | |
| 76.55 | 76.70 | 75.74 | 75.80 | -0.37% | |
| 76.13 | 76.70 | 75.89 | 76.08 | -0.43% | |
| 76.47 | 76.66 | 75.95 | 76.41 | +0.26% | |
| 76.60 | 77.37 | 75.78 | 76.21 | -0.48% | |
| 75.99 | 76.98 | 75.75 | 76.58 | +1.16% | |
| 75.75 | 76.12 | 75.31 | 75.70 | +0.32% | |
| 73.76 | 75.49 | 73.69 | 75.46 | +2.40% | |
| 75.47 | 75.68 | 73.60 | 73.69 | -2.95% | |
| 76.53 | 77.06 | 75.44 | 75.93 | -0.89% | |
| 75.04 | 76.62 | 75.04 | 76.61 | +1.52% | |
| 76.32 | 76.66 | 75.08 | 75.46 | -0.51% | |
| 76.96 | 77.55 | 75.69 | 75.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNM chart for longer ranges.