Unum Group (UNM) NYSE

Currency In USD

UNM Historical Return

If you invested $1000 in Unum Group (UNM) 10 years ago, it would be worth $3,587.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,639.48, while $1000 invested 1 year ago would be worth $1,245.98. This corresponds to total returns of 258.79%, 263.95%, 24.6%, respectively, with annualized returns of 13.62%, 29.46%, 24.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UNM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	86.84	86.11	86.11	86.84	85.32	1.39M
July 30, 2026	82.74	86.77	86.77	86.89	82.7	2.4M
July 29, 2026	83.5	83.63	83.63	84.99	82.12	2.76M
July 28, 2026	86.65	87.93	87.93	88.19	86.6	1.72M
July 27, 2026	86.59	86.42	86.42	87.57	85.57	2.29M
July 23, 2026	87.14	86.45	86.45	87.21	85.47	1.98M
July 22, 2026	88.54	87.79	87.79	88.67	87.45	736,116
July 21, 2026	88.19	88.38	88.38	89.03	87.79	877,251
July 20, 2026	89.03	88.85	88.85	89.59	88.64	781,737
July 17, 2026	89.5	89.05	89.05	90.41	88.63	1.15M
July 16, 2026	89.16	89.57	89.57	89.99	88.54	815,140
July 15, 2026	88.11	89	89	89.35	87.76	1.31M
July 14, 2026	89.02	88.47	88.47	89.78	88.04	1.49M
July 13, 2026	88.23	89.41	89.41	89.54	87.75	1.32M
July 10, 2026	88.62	87.5	87.5	88.8	87.44	1.25M
July 09, 2026	87.85	88.44	88.44	88.54	87.09	1.31M
July 08, 2026	89.72	87.74	87.74	89.73	87.46	1.31M
July 07, 2026	90.22	89.2	89.2	90.9	89.04	2.08M
July 06, 2026	91.99	89.51	89.51	91.99	85.51	2.74M
July 02, 2026	91.78	92.34	92.34	92.36	90.43	895,908
July 01, 2026	89.93	91.4	91.4	92.11	89.66	1.34M
June 30, 2026	89.43	89.4	89.4	90.57	88.95	1.14M
June 29, 2026	89.33	89.67	89.67	89.88	88.57	1.23M
June 26, 2026	89.51	90.12	90.12	90.12	88.78	1.58M
June 25, 2026	88.84	88.92	88.92	89.75	87.48	1.08M
June 24, 2026	91.34	88.65	88.65	91.34	88.55	1.33M
June 23, 2026	90.79	91.34	91.34	91.47	90.25	1.22M
June 22, 2026	90.33	90.58	90.58	91.38	90.05	1.31M
June 18, 2026	91.98	89.98	89.98	92.57	89.61	5.82M
June 17, 2026	91.96	91.62	91.62	92.72	91.26	1.33M
June 16, 2026	92.42	92.3	92.3	92.89	91.39	1.35M
June 15, 2026	92.45	91.82	91.82	93.22	91.54	1.25M
June 12, 2026	91.99	92.73	92.73	92.97	91.57	1.79M
June 11, 2026	91.35	91.71	91.71	92	90.84	1.46M
June 10, 2026	88.68	90.68	90.68	91.36	88.01	2.08M
June 09, 2026	87.31	88	88	88.92	87.11	1.7M
June 08, 2026	86.34	87.02	87.02	87.81	86.01	1.4M
June 05, 2026	85.41	86.84	86.84	86.88	85.32	1.16M
June 04, 2026	84.33	84.91	84.91	85.39	84.24	963,290
June 03, 2026	84.55	83.51	83.51	84.55	82.63	852,572
June 02, 2026	83.03	84.17	84.17	85.06	83.03	1.04M
June 01, 2026	82.93	83.43	83.43	84.11	82.56	1.04M
May 29, 2026	82.34	83.23	83.23	84.26	82.34	1.57M
May 28, 2026	82.7	82.45	82.45	83.18	82.23	973,466
May 27, 2026	84.1	83.41	83.41	84.62	83.34	1.19M
May 26, 2026	83.88	84.42	84.42	84.9	83.32	889,255
May 22, 2026	84.78	84.52	84.52	84.99	84.14	913,428
May 21, 2026	83.86	84.49	84.49	85.27	83.02	1.39M
May 20, 2026	82.44	83.83	83.83	84.04	81.86	1.1M
May 19, 2026	82.86	82.23	82.23	83.24	81.74	745,676
May 18, 2026	81.72	82.77	82.77	83.46	81.72	1.12M
May 15, 2026	81.03	81.64	81.64	81.87	80.78	1.14M
May 14, 2026	80.43	80.9	80.9	81.5	80.43	819,566
May 13, 2026	80.89	80.43	80.43	81.44	80.1	919,396
May 12, 2026	80.06	81.16	81.16	82	80.06	988,041
May 11, 2026	81.14	81.51	81.51	81.86	80.77	1.41M
May 08, 2026	80.51	80.88	80.88	81.58	79.93	1.16M
May 07, 2026	80.22	80.32	80.32	80.71	79.41	1.28M
May 06, 2026	80.99	80.27	80.27	82.21	80.25	1.15M
May 05, 2026	80.65	80.83	80.83	81.7	80.18	1.02M