Unum Group (UNM) stock
UNMNYSEAccident & Health InsuranceFiscal year ends December 31Also trades as UNMA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 11/308% above fair value
$91.14−0.45 (-0.49%)
Close on Oct 30, 2026Market cap $14.58BP/E 21.2Yield 1.93%
Price history
Unum share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$91.14
-0.49% on the day
52-week range
$69.02 – $96.77
-5.8% from the high
Change over 52 weeks
+24.0%
From $73.50 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $91.15 | $91.39 | $90.05 | $91.14 | -0.49% | 1,067,059 |
| Oct 29, 2026 | $90.97 | $92.12 | $90.44 | $91.59 | +1.48% | 1,001,582 |
| Oct 28, 2026 | $89.69 | $90.27 | $88.87 | $90.25 | +1.22% | 1,646,551 |
| Oct 27, 2026 | $88.75 | $89.72 | $87.58 | $89.16 | -1.07% | 1,974,115 |
| Oct 26, 2026 | $92.44 | $92.58 | $90.11 | $90.12 | -0.18% | 1,273,621 |
| Oct 23, 2026 | $92.81 | $92.93 | $89.71 | $90.28 | -3.70% | 1,456,875 |
| Oct 22, 2026 | $93.47 | $93.92 | $92.14 | $93.75 | +0.04% | 1,485,390 |
| Oct 21, 2026 | $94.02 | $94.16 | $93.11 | $93.71 | +0.30% | 1,143,287 |
| Oct 20, 2026 | $92.35 | $94.08 | $92.35 | $93.43 | +1.81% | 1,344,482 |
| Oct 19, 2026 | $92.09 | $92.71 | $91.63 | $91.77 | -0.50% | 1,103,193 |
| Oct 16, 2026 | $92.69 | $93.54 | $92.13 | $92.23 | -0.19% | 1,135,899 |
| Oct 15, 2026 | $93.86 | $93.86 | $91.06 | $92.41 | +1.04% | 1,597,732 |
| Oct 14, 2026 | $89.65 | $91.89 | $89.54 | $91.46 | -0.64% | 2,214,049 |
| Oct 13, 2026 | $93.01 | $93.46 | $92.02 | $92.05 | -0.50% | 1,461,589 |
| Oct 12, 2026 | $90.94 | $93.37 | $90.94 | $92.51 | +0.92% | 1,689,373 |
| Oct 9, 2026 | $91.90 | $93.74 | $91.46 | $91.67 | -1.05% | 1,243,325 |
| Oct 8, 2026 | $93.12 | $93.89 | $91.49 | $92.64 | -0.60% | 2,404,614 |
| Oct 7, 2026 | $91.01 | $93.39 | $90.18 | $93.20 | +1.49% | 2,571,727 |
| Oct 6, 2026 | $89.62 | $93.07 | $89.50 | $91.83 | +2.11% | 2,035,236 |
| Oct 5, 2026 | $87.00 | $90.97 | $87.00 | $89.93 | +1.54% | 1,750,127 |
| Oct 2, 2026 | $88.25 | $89.03 | $88.05 | $88.57 | +0.56% | 1,056,909 |
| Oct 1, 2026 | $87.42 | $88.09 | $85.79 | $88.08 | +0.40% | 1,125,214 |
| Sep 30, 2026 | $88.07 | $89.18 | $87.42 | $87.73 | -0.58% | 1,363,557 |
| Sep 29, 2026 | $90.72 | $91.00 | $87.65 | $88.24 | -3.16% | 1,787,507 |
| Sep 28, 2026 | $91.37 | $92.50 | $91.08 | $91.12 | -1.05% | 1,347,237 |
| Sep 25, 2026 | $91.08 | $92.92 | $91.08 | $92.09 | +1.08% | 1,471,377 |
| Sep 24, 2026 | $94.25 | $94.90 | $91.03 | $91.11 | -3.55% | 1,957,794 |
| Sep 23, 2026 | $92.76 | $95.64 | $92.28 | $94.46 | +1.22% | 1,791,683 |
| Sep 22, 2026 | $93.79 | $94.10 | $92.30 | $93.32 | -0.26% | 1,975,312 |
| Sep 21, 2026 | $95.98 | $96.13 | $93.54 | $93.56 | -1.71% | 1,537,413 |
| Sep 18, 2026 | $95.88 | $96.19 | $94.19 | $95.19 | -0.45% | 6,249,489 |
| Sep 17, 2026 | $95.44 | $96.37 | $95.00 | $95.62 | +0.84% | 2,263,846 |
| Sep 16, 2026 | $95.52 | $96.75 | $93.42 | $94.82 | -1.11% | 3,539,485 |
| Sep 15, 2026 | $94.50 | $96.01 | $93.97 | $95.88 | +1.01% | 2,774,092 |
| Sep 14, 2026 | $94.80 | $95.33 | $93.48 | $94.92 | +0.53% | 2,877,529 |
| Sep 11, 2026 | $95.37 | $95.69 | $93.15 | $94.42 | +0.12% | 1,959,300 |
| Sep 10, 2026 | $94.53 | $94.65 | $93.10 | $94.31 | +1.33% | 1,559,698 |
| Sep 9, 2026 | $94.03 | $94.86 | $92.78 | $93.07 | -1.06% | 1,059,791 |
| Sep 8, 2026 | $95.00 | $95.46 | $93.85 | $94.07 | -1.86% | 1,195,526 |
| Sep 4, 2026 | $95.66 | $96.77 | $95.31 | $95.85 | -0.75% | 1,297,063 |
| Sep 3, 2026 | $93.44 | $96.58 | $93.26 | $96.57 | +4.06% | 1,340,983 |
| Sep 2, 2026 | $93.30 | $94.01 | $91.75 | $92.80 | +1.21% | 1,040,452 |
| Sep 1, 2026 | $93.99 | $94.00 | $91.24 | $91.69 | -1.64% | 1,445,156 |
| Aug 31, 2026 | $92.74 | $93.54 | $91.68 | $93.22 | +0.18% | 1,462,246 |
| Aug 28, 2026 | $92.91 | $93.45 | $91.94 | $93.05 | +0.65% | 1,546,394 |
| Aug 27, 2026 | $92.02 | $93.30 | $91.07 | $92.45 | +1.03% | 1,477,341 |
| Aug 26, 2026 | $89.76 | $91.55 | $89.19 | $91.51 | +2.03% | 1,602,915 |
| Aug 25, 2026 | $89.82 | $90.14 | $88.49 | $89.69 | +0.22% | 1,084,305 |
| Aug 24, 2026 | $87.89 | $89.60 | $87.89 | $89.49 | +1.96% | 1,072,412 |
| Aug 21, 2026 | $87.64 | $88.35 | $87.36 | $87.77 | +0.94% | 1,044,228 |
| Aug 20, 2026 | $87.34 | $88.18 | $86.54 | $86.95 | -0.79% | 1,093,942 |
| Aug 19, 2026 | $89.94 | $90.55 | $87.44 | $87.64 | -2.37% | 1,378,954 |
| Aug 18, 2026 | $92.60 | $92.78 | $89.75 | $89.77 | -1.90% | 1,071,443 |
| Aug 17, 2026 | $93.58 | $94.45 | $91.46 | $91.51 | -1.95% | 1,025,991 |
| Aug 14, 2026 | $92.81 | $94.06 | $92.60 | $93.33 | +0.68% | 1,248,155 |
| Aug 13, 2026 | $92.64 | $94.55 | $92.35 | $92.70 | +0.99% | 1,025,523 |
| Aug 12, 2026 | $89.87 | $91.99 | $89.87 | $91.79 | +2.16% | 1,362,823 |
| Aug 11, 2026 | $90.74 | $91.53 | $89.80 | $89.85 | -1.69% | 1,514,300 |
| Aug 10, 2026 | $90.35 | $91.48 | $89.80 | $91.39 | +0.92% | 1,076,645 |
| Aug 7, 2026 | $89.56 | $90.71 | $88.87 | $90.56 | +0.84% | 1,448,352 |
| Aug 6, 2026 | $89.69 | $90.39 | $89.02 | $89.81 | +0.82% | 937,638 |
| Aug 5, 2026 | $91.30 | $91.30 | $88.32 | $89.08 | -2.53% | 1,754,159 |
| Aug 4, 2026 | $89.87 | $91.50 | $89.19 | $91.39 | +1.42% | 1,349,330 |
| Aug 3, 2026 | $86.07 | $91.09 | $85.94 | $90.11 | +4.65% | 2,112,560 |
| Jul 31, 2026 | $86.84 | $86.84 | $85.32 | $86.11 | -0.76% | 1,391,582 |
| Jul 30, 2026 | $82.74 | $86.89 | $82.70 | $86.77 | +3.75% | 2,436,967 |
| Jul 29, 2026 | $83.50 | $84.99 | $82.12 | $83.63 | -4.89% | 2,760,669 |
| Jul 28, 2026 | $86.65 | $88.19 | $86.60 | $87.93 | +1.75% | 1,933,667 |
| Jul 27, 2026 | $86.59 | $87.57 | $85.57 | $86.42 | +0.23% | 2,317,607 |
| Jul 24, 2026 | $85.25 | $86.74 | $84.67 | $86.22 | -0.27% | 1,410,996 |
| Jul 23, 2026 | $87.14 | $87.21 | $85.47 | $86.45 | -1.53% | 1,983,525 |
| Jul 22, 2026 | $88.54 | $88.67 | $87.45 | $87.79 | -0.67% | 749,056 |
| Jul 21, 2026 | $88.19 | $89.03 | $87.79 | $88.38 | -0.53% | 953,444 |
| Jul 20, 2026 | $89.03 | $89.59 | $88.64 | $88.85 | -0.22% | 781,738 |
| Jul 17, 2026 | $89.50 | $90.41 | $88.63 | $89.05 | -0.58% | 1,148,399 |
| Jul 16, 2026 | $89.16 | $89.99 | $88.54 | $89.57 | +0.64% | 819,738 |
| Jul 15, 2026 | $88.11 | $89.35 | $87.76 | $89.00 | +0.60% | 1,322,481 |
| Jul 14, 2026 | $89.02 | $89.78 | $88.04 | $88.47 | -1.05% | 1,520,128 |
| Jul 13, 2026 | $88.23 | $89.54 | $87.75 | $89.41 | +2.18% | 1,349,287 |
| Jul 10, 2026 | $88.62 | $88.80 | $87.44 | $87.50 | -1.06% | 1,314,763 |
| Jul 9, 2026 | $87.85 | $88.54 | $87.09 | $88.44 | +0.80% | 1,334,630 |
| Jul 8, 2026 | $89.72 | $89.73 | $87.46 | $87.74 | -1.64% | 1,322,169 |
| Jul 7, 2026 | $90.22 | $90.90 | $89.04 | $89.20 | -0.35% | 2,091,723 |
| Jul 6, 2026 | $91.99 | $91.99 | $85.51 | $89.51 | -3.06% | 2,744,440 |
| Jul 2, 2026 | $91.78 | $92.36 | $90.43 | $92.34 | +1.03% | 926,381 |
| Jul 1, 2026 | $89.93 | $92.11 | $89.66 | $91.40 | +2.24% | 1,343,150 |
| Jun 30, 2026 | $89.43 | $90.57 | $88.95 | $89.40 | -0.30% | 1,195,190 |
| Jun 29, 2026 | $89.33 | $89.88 | $88.57 | $89.67 | -0.50% | 1,265,110 |
| Jun 26, 2026 | $89.51 | $90.12 | $88.78 | $90.12 | +1.35% | 1,626,323 |
| Jun 25, 2026 | $88.84 | $89.75 | $87.48 | $88.92 | +0.30% | 1,090,286 |
| Jun 24, 2026 | $91.34 | $91.34 | $88.55 | $88.65 | -2.95% | 1,343,850 |
| Jun 23, 2026 | $90.79 | $91.47 | $90.25 | $91.34 | +0.84% | 1,222,031 |
| Jun 22, 2026 | $90.33 | $91.38 | $90.05 | $90.58 | +0.67% | 1,323,661 |
| Jun 18, 2026 | $91.98 | $92.57 | $89.61 | $89.98 | -1.79% | 5,940,650 |
| Jun 17, 2026 | $91.96 | $92.72 | $91.26 | $91.62 | -0.74% | 1,349,894 |
| Jun 16, 2026 | $92.42 | $92.89 | $91.39 | $92.30 | +0.52% | 1,362,476 |
| Jun 15, 2026 | $92.45 | $93.22 | $91.54 | $91.82 | -0.98% | 1,291,868 |
| Jun 12, 2026 | $91.99 | $92.97 | $91.57 | $92.73 | +1.11% | 1,789,560 |
| Jun 11, 2026 | $91.35 | $92.00 | $90.84 | $91.71 | +1.14% | 1,462,936 |
| Jun 10, 2026 | $88.68 | $91.36 | $88.01 | $90.68 | +3.05% | 2,085,366 |
| Jun 9, 2026 | $87.31 | $88.92 | $87.11 | $88.00 | +1.13% | 1,711,609 |
| Jun 8, 2026 | $86.34 | $87.81 | $86.01 | $87.02 | +0.21% | 1,423,162 |
| Jun 5, 2026 | $85.41 | $86.88 | $85.32 | $86.84 | +2.27% | 1,169,340 |
| Jun 4, 2026 | $84.33 | $85.39 | $84.24 | $84.91 | +1.68% | 963,315 |
| Jun 3, 2026 | $84.55 | $84.55 | $82.61 | $83.51 | -0.78% | 867,908 |
| Jun 2, 2026 | $83.03 | $85.06 | $83.03 | $84.17 | +0.89% | 1,046,188 |
| Jun 1, 2026 | $82.93 | $84.11 | $82.56 | $83.43 | +0.24% | 1,039,593 |
| May 29, 2026 | $82.34 | $84.26 | $82.34 | $83.23 | +0.95% | 1,589,596 |
| May 28, 2026 | $82.70 | $83.18 | $82.23 | $82.45 | -1.15% | 973,466 |
| May 27, 2026 | $84.10 | $84.62 | $83.34 | $83.41 | -1.20% | 1,192,640 |
| May 26, 2026 | $83.88 | $84.90 | $83.32 | $84.42 | -0.12% | 889,255 |
| May 22, 2026 | $84.78 | $84.99 | $84.14 | $84.52 | +0.04% | 913,438 |
| May 21, 2026 | $83.86 | $85.27 | $83.02 | $84.49 | +0.79% | 1,389,027 |
| May 20, 2026 | $82.44 | $84.04 | $81.87 | $83.83 | +1.95% | 1,108,196 |
| May 19, 2026 | $82.83 | $83.24 | $81.72 | $82.23 | -0.65% | 984,632 |
| May 18, 2026 | $81.72 | $83.46 | $81.72 | $82.77 | +1.38% | 1,121,697 |
| May 15, 2026 | $81.03 | $81.87 | $80.78 | $81.64 | +0.91% | 1,140,745 |
| May 14, 2026 | $80.43 | $81.50 | $80.43 | $80.90 | +0.58% | 819,566 |
| May 13, 2026 | $80.89 | $81.44 | $80.10 | $80.43 | -0.90% | 919,396 |
| May 12, 2026 | $80.06 | $82.00 | $80.06 | $81.16 | -0.43% | 988,044 |
| May 11, 2026 | $81.14 | $81.86 | $80.77 | $81.51 | +0.78% | 1,410,426 |
| May 8, 2026 | $80.51 | $81.58 | $79.93 | $80.88 | +0.70% | 1,161,275 |
| May 7, 2026 | $80.22 | $80.71 | $79.41 | $80.32 | +0.04% | 1,335,623 |
| May 6, 2026 | $80.99 | $82.21 | $80.25 | $80.29 | -0.67% | 1,159,673 |
| May 5, 2026 | $80.65 | $81.70 | $80.18 | $80.83 | +0.74% | 1,017,731 |
| May 4, 2026 | $80.43 | $81.72 | $80.02 | $80.24 | -0.74% | 949,811 |
| May 1, 2026 | $80.10 | $81.41 | $79.90 | $80.84 | +0.57% | 1,473,548 |
| Apr 30, 2026 | $80.14 | $81.20 | $79.83 | $80.38 | -1.12% | 2,101,825 |
| Apr 29, 2026 | $80.00 | $81.89 | $79.29 | $81.29 | +4.46% | 2,395,810 |
| Apr 28, 2026 | $77.69 | $78.39 | $77.28 | $77.82 | +0.89% | 1,742,299 |
| Apr 27, 2026 | $77.28 | $78.06 | $77.12 | $77.13 | -0.45% | 1,311,726 |
| Apr 24, 2026 | $76.92 | $77.49 | $76.68 | $77.48 | -0.36% | 1,224,543 |
| Apr 23, 2026 | $77.38 | $78.55 | $77.06 | $77.76 | +0.56% | 1,723,171 |
| Apr 22, 2026 | $78.78 | $78.78 | $76.47 | $77.33 | -1.85% | 2,572,715 |
| Apr 21, 2026 | $79.47 | $79.48 | $78.54 | $78.79 | -0.56% | 1,588,417 |
| Apr 20, 2026 | $79.41 | $80.20 | $79.13 | $79.23 | -0.50% | 1,126,728 |
| Apr 17, 2026 | $79.01 | $80.55 | $79.01 | $79.63 | +0.82% | 1,125,655 |
| Apr 16, 2026 | $79.24 | $79.79 | $78.36 | $78.98 | +0.10% | 1,200,893 |
| Apr 15, 2026 | $77.35 | $79.43 | $77.24 | $78.90 | +1.77% | 1,113,681 |
| Apr 14, 2026 | $77.03 | $77.92 | $76.86 | $77.53 | +0.43% | 704,680 |
| Apr 13, 2026 | $76.13 | $77.34 | $76.11 | $77.20 | +0.69% | 883,043 |
| Apr 10, 2026 | $76.40 | $76.92 | $75.95 | $76.67 | +0.05% | 846,278 |
| Apr 9, 2026 | $77.11 | $77.64 | $76.48 | $76.63 | -1.19% | 1,166,815 |
| Apr 8, 2026 | $76.62 | $77.64 | $76.54 | $77.55 | +2.42% | 1,343,250 |
| Apr 7, 2026 | $75.60 | $75.92 | $75.10 | $75.72 | -0.16% | 813,616 |
| Apr 6, 2026 | $73.94 | $75.84 | $73.94 | $75.84 | +2.25% | 879,560 |
| Apr 2, 2026 | $73.39 | $74.38 | $72.28 | $74.17 | +0.42% | 1,112,237 |
| Apr 1, 2026 | $73.85 | $74.61 | $72.89 | $73.86 | +1.14% | 1,911,221 |
| Mar 31, 2026 | $74.08 | $74.47 | $72.75 | $73.03 | +0.05% | 1,179,875 |
| Mar 30, 2026 | $73.75 | $73.83 | $71.72 | $72.99 | +0.12% | 1,562,151 |
| Mar 27, 2026 | $74.34 | $74.34 | $72.63 | $72.90 | -2.08% | 1,158,166 |
| Mar 26, 2026 | $74.45 | $75.17 | $74.06 | $74.45 | -0.07% | 1,000,708 |
| Mar 25, 2026 | $74.51 | $75.05 | $73.48 | $74.50 | +0.89% | 835,898 |
| Mar 24, 2026 | $72.95 | $74.13 | $72.82 | $73.84 | +0.81% | 1,321,210 |
| Mar 23, 2026 | $74.06 | $74.56 | $72.84 | $73.25 | +1.01% | 1,177,259 |
| Mar 20, 2026 | $73.50 | $73.78 | $72.08 | $72.52 | -0.59% | 11,804,960 |
| Mar 19, 2026 | $73.95 | $74.22 | $72.59 | $72.95 | -1.74% | 1,931,883 |
| Mar 18, 2026 | $74.40 | $75.09 | $73.54 | $74.24 | -1.26% | 1,895,311 |
| Mar 17, 2026 | $73.79 | $75.66 | $72.49 | $75.19 | +3.23% | 1,867,987 |
| Mar 16, 2026 | $72.47 | $73.20 | $72.02 | $72.84 | +0.94% | 1,472,239 |
| Mar 13, 2026 | $73.36 | $73.36 | $71.99 | $72.16 | -0.73% | 1,298,590 |
| Mar 12, 2026 | $71.55 | $73.17 | $70.78 | $72.69 | +0.25% | 1,762,682 |
| Mar 11, 2026 | $72.42 | $73.74 | $71.58 | $72.51 | -0.37% | 2,353,459 |
| Mar 10, 2026 | $73.36 | $74.04 | $71.62 | $72.78 | -0.22% | 1,672,266 |
| Mar 9, 2026 | $72.35 | $73.07 | $70.63 | $72.94 | -0.79% | 1,856,930 |
| Mar 6, 2026 | $73.20 | $73.65 | $71.68 | $73.52 | -1.04% | 1,759,120 |
| Mar 5, 2026 | $72.87 | $74.49 | $72.33 | $74.29 | +1.23% | 1,473,580 |
| Mar 4, 2026 | $70.58 | $73.42 | $70.03 | $73.39 | +3.86% | 1,766,544 |
| Mar 3, 2026 | $70.81 | $71.34 | $69.02 | $70.66 | -2.01% | 1,461,919 |
| Mar 2, 2026 | $71.50 | $72.69 | $71.23 | $72.11 | +0.53% | 1,654,829 |
| Feb 27, 2026 | $73.51 | $73.51 | $70.93 | $71.73 | -2.83% | 2,051,308 |
| Feb 26, 2026 | $73.41 | $74.23 | $72.51 | $73.82 | +1.85% | 1,311,220 |
| Feb 25, 2026 | $71.84 | $72.66 | $70.68 | $72.48 | +1.17% | 1,461,980 |
| Feb 24, 2026 | $70.82 | $71.98 | $70.49 | $71.64 | +1.13% | 1,604,751 |
| Feb 23, 2026 | $74.02 | $74.54 | $70.65 | $70.84 | -3.82% | 2,130,203 |
| Feb 20, 2026 | $74.04 | $74.50 | $72.64 | $73.65 | +0.24% | 1,535,517 |
| Feb 19, 2026 | $73.09 | $73.95 | $72.78 | $73.47 | +0.29% | 1,174,888 |
| Feb 18, 2026 | $72.87 | $73.36 | $71.74 | $73.26 | +0.48% | 1,159,628 |
| Feb 17, 2026 | $71.55 | $73.03 | $71.48 | $72.91 | +1.77% | 1,222,026 |
| Feb 13, 2026 | $70.28 | $72.49 | $69.96 | $71.64 | +1.16% | 1,483,097 |
| Feb 12, 2026 | $71.41 | $71.80 | $69.80 | $70.82 | -0.83% | 1,707,998 |
| Feb 11, 2026 | $71.76 | $72.07 | $70.45 | $71.41 | -0.46% | 1,989,050 |
| Feb 10, 2026 | $71.69 | $72.67 | $70.73 | $71.74 | +0.06% | 1,491,058 |
| Feb 9, 2026 | $74.34 | $75.71 | $71.55 | $71.70 | -3.84% | 2,330,324 |
| Feb 6, 2026 | $70.94 | $75.63 | $69.94 | $74.56 | -1.45% | 4,505,137 |
| Feb 5, 2026 | $77.11 | $78.42 | $75.54 | $75.66 | -1.70% | 2,786,280 |
| Feb 4, 2026 | $76.91 | $77.64 | $76.45 | $76.97 | +0.54% | 1,475,427 |
| Feb 3, 2026 | $76.42 | $77.20 | $75.82 | $76.56 | +0.12% | 1,196,802 |
| Feb 2, 2026 | $76.05 | $76.69 | $75.72 | $76.47 | +0.66% | 1,242,400 |
| Jan 30, 2026 | $75.37 | $76.28 | $74.75 | $75.97 | -0.42% | 1,824,187 |
| Jan 29, 2026 | $77.04 | $77.20 | $75.83 | $76.29 | 0.00% | 1,874,974 |
| Jan 28, 2026 | $75.65 | $76.57 | $75.20 | $76.29 | +0.57% | 1,009,449 |
| Jan 27, 2026 | $76.23 | $76.23 | $75.53 | $75.86 | -0.69% | 915,139 |
| Jan 26, 2026 | $76.25 | $77.18 | $75.77 | $76.39 | +0.38% | 760,653 |
| Jan 23, 2026 | $76.61 | $76.86 | $75.35 | $76.10 | -1.09% | 686,334 |
| Jan 22, 2026 | $76.48 | $76.95 | $75.95 | $76.94 | +0.31% | 889,727 |
| Jan 21, 2026 | $76.17 | $76.84 | $75.66 | $76.70 | +1.62% | 978,394 |
| Jan 20, 2026 | $75.68 | $76.42 | $75.22 | $75.48 | -0.80% | 1,590,911 |
| Jan 16, 2026 | $76.86 | $77.37 | $75.07 | $76.09 | -1.68% | 1,976,024 |
| Jan 15, 2026 | $80.03 | $80.55 | $77.30 | $77.39 | -3.04% | 2,108,551 |
| Jan 14, 2026 | $79.49 | $80.52 | $78.98 | $79.82 | +0.62% | 1,483,205 |
| Jan 13, 2026 | $81.00 | $81.16 | $78.93 | $79.33 | -0.91% | 1,263,581 |
| Jan 12, 2026 | $80.15 | $80.90 | $79.38 | $80.06 | -0.29% | 1,054,982 |
| Jan 9, 2026 | $80.25 | $80.89 | $80.23 | $80.29 | -0.10% | 821,484 |
| Jan 8, 2026 | $78.80 | $80.45 | $78.45 | $80.37 | +2.50% | 1,179,513 |
| Jan 7, 2026 | $79.04 | $79.04 | $77.52 | $78.41 | -0.32% | 1,055,223 |
| Jan 6, 2026 | $78.06 | $78.98 | $77.08 | $78.66 | +0.45% | 1,299,865 |
| Jan 5, 2026 | $76.20 | $79.19 | $75.90 | $78.31 | +1.40% | 1,281,424 |
| Jan 2, 2026 | $77.25 | $77.56 | $76.53 | $77.23 | -0.35% | 1,084,196 |
| Dec 31, 2025 | $78.40 | $78.40 | $77.44 | $77.50 | -1.05% | 774,043 |
| Dec 30, 2025 | $78.61 | $78.72 | $78.05 | $78.32 | -0.32% | 634,870 |
| Dec 29, 2025 | $78.91 | $79.36 | $78.16 | $78.57 | -0.34% | 688,479 |
| Dec 26, 2025 | $79.07 | $79.25 | $78.45 | $78.84 | -0.27% | 466,975 |
| Dec 24, 2025 | $79.28 | $79.43 | $78.82 | $79.05 | -0.43% | 382,142 |
| Dec 23, 2025 | $78.97 | $79.78 | $78.69 | $79.39 | +0.89% | 927,759 |
| Dec 22, 2025 | $79.06 | $79.80 | $78.48 | $78.69 | -0.69% | 999,886 |
| Dec 19, 2025 | $79.45 | $80.21 | $78.69 | $79.24 | -0.28% | 4,892,987 |
| Dec 18, 2025 | $77.75 | $79.57 | $77.08 | $79.46 | +1.99% | 1,789,893 |
| Dec 17, 2025 | $77.48 | $78.29 | $77.09 | $77.91 | +0.50% | 1,353,262 |
| Dec 16, 2025 | $77.42 | $77.66 | $76.77 | $77.52 | +0.53% | 1,290,974 |
| Dec 15, 2025 | $76.04 | $77.75 | $76.04 | $77.11 | -0.01% | 1,804,443 |
| Dec 12, 2025 | $76.72 | $77.19 | $76.18 | $77.12 | +0.81% | 1,399,720 |
| Dec 11, 2025 | $74.48 | $76.98 | $74.20 | $76.50 | +3.02% | 1,826,271 |
| Dec 10, 2025 | $73.52 | $74.46 | $73.01 | $74.26 | +1.20% | 2,458,766 |
| Dec 9, 2025 | $73.12 | $73.96 | $72.69 | $73.38 | +0.77% | 1,823,236 |
| Dec 8, 2025 | $73.68 | $74.20 | $71.72 | $72.82 | -1.98% | 1,829,070 |
| Dec 5, 2025 | $75.58 | $75.58 | $74.16 | $74.29 | +1.30% | 1,320,473 |
| Dec 4, 2025 | $73.41 | $73.94 | $73.03 | $73.34 | -0.29% | 1,243,314 |
| Dec 3, 2025 | $74.30 | $74.52 | $73.20 | $73.55 | -1.01% | 1,893,329 |
| Dec 2, 2025 | $75.49 | $75.53 | $74.04 | $74.30 | -1.20% | 1,272,174 |
| Dec 1, 2025 | $75.71 | $76.15 | $75.11 | $75.20 | -1.01% | 1,258,320 |
| Nov 28, 2025 | $76.37 | $76.87 | $75.91 | $75.97 | -0.54% | 685,285 |
| Nov 26, 2025 | $76.78 | $77.00 | $76.05 | $76.38 | -0.22% | 1,291,152 |
| Nov 25, 2025 | $76.23 | $77.30 | $75.85 | $76.55 | +1.18% | 1,251,622 |
| Nov 24, 2025 | $75.49 | $75.93 | $74.88 | $75.66 | 0.00% | 1,465,123 |
| Nov 21, 2025 | $76.35 | $76.88 | $75.26 | $75.66 | -0.83% | 1,174,279 |
| Nov 20, 2025 | $77.23 | $77.88 | $75.92 | $76.29 | -0.27% | 1,047,089 |
| Nov 19, 2025 | $76.85 | $77.48 | $76.11 | $76.50 | -0.29% | 1,305,350 |
| Nov 18, 2025 | $75.42 | $76.98 | $75.24 | $76.72 | +1.05% | 1,170,884 |
| Nov 17, 2025 | $76.69 | $76.80 | $75.45 | $75.92 | -1.36% | 1,293,983 |
| Nov 14, 2025 | $76.73 | $77.58 | $75.91 | $76.97 | -0.04% | 812,993 |
| Nov 13, 2025 | $77.20 | $78.00 | $76.70 | $77.00 | -0.44% | 1,137,901 |
| Nov 12, 2025 | $76.31 | $77.96 | $76.31 | $77.34 | +1.32% | 863,770 |
| Nov 11, 2025 | $77.30 | $77.80 | $76.27 | $76.33 | -1.29% | 882,886 |
| Nov 10, 2025 | $78.02 | $78.76 | $77.28 | $77.33 | -1.05% | 918,662 |
| Nov 7, 2025 | $76.28 | $78.35 | $75.64 | $78.15 | +1.78% | 1,881,703 |
| Nov 6, 2025 | $76.92 | $77.83 | $76.32 | $76.78 | +0.01% | 1,847,126 |
| Nov 5, 2025 | $78.61 | $78.71 | $76.25 | $76.77 | -1.83% | 2,494,522 |
| Nov 4, 2025 | $74.45 | $78.99 | $74.45 | $78.20 | +7.23% | 3,880,066 |
| Nov 3, 2025 | $72.91 | $73.68 | $72.21 | $72.93 | -0.67% | 2,319,241 |
| Oct 31, 2025 | $73.56 | $73.68 | $72.79 | $73.42 | -0.11% | 1,733,632 |
| Oct 30, 2025 | $74.90 | $75.35 | $73.43 | $73.50 | -1.82% | 2,214,069 |
| Oct 29, 2025 | $74.21 | $75.30 | $74.16 | $74.86 | +0.24% | 1,609,710 |
| Oct 28, 2025 | $75.78 | $75.83 | $74.62 | $74.68 | -1.48% | 1,209,809 |
| Oct 27, 2025 | $76.55 | $76.70 | $75.74 | $75.80 | -0.37% | 879,081 |
| Oct 24, 2025 | $76.13 | $76.70 | $75.89 | $76.08 | -0.43% | 757,265 |
| Oct 23, 2025 | $76.47 | $76.66 | $75.95 | $76.41 | +0.26% | 741,351 |
| Oct 22, 2025 | $76.60 | $77.37 | $75.78 | $76.21 | -0.48% | 1,058,293 |
| Oct 21, 2025 | $75.99 | $76.98 | $75.75 | $76.58 | +1.16% | 963,047 |
| Oct 20, 2025 | $75.75 | $76.12 | $75.31 | $75.70 | – | 849,150 |
Seasonality
UNM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 3.3% | -4.0% | 3.9% | -0.4% | 1.1% | 1.3% | -0.6% | 2.9% | 2.5% | 4.4% | -1.9% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -1.4% | -5.6% | 1.8% | 10.7% | 3.5% | 7.4% | -3.1% | 8.3% | -5.9% | 3.9% | ||
| 2025 | 5.0% | 7.9% | -1.0% | -4.2% | 5.2% | -1.2% | -10.6% | -2.7% | 11.3% | -5.0% | 3.5% | 2.0% |
| 2024 | 7.7% | 2.3% | 8.5% | -4.8% | 6.2% | -5.1% | 13.5% | -3.5% | 7.1% | 8.7% | 19.8% | -5.0% |
| 2023 | 3.3% | 6.0% | -11.2% | 7.6% | 3.0% | 9.8% | 2.7% | 1.2% | 0.0% | 0.2% | -12.1% | 5.2% |
| 2022 | 4.5% | 10.0% | 12.9% | -2.2% | 19.4% | -6.7% | -4.4% | 17.6% | 2.5% | 18.4% | -7.5% | -2.7% |
| 2021 | 2.4% | 14.0% | 5.1% | 2.6% | 9.6% | -8.3% | -2.5% | -2.8% | -5.9% | 2.8% | -9.3% | 6.4% |
| 2020 | -7.5% | -12.7% | -35.6% | 18.5% | -13.2% | 9.5% | 5.5% | 7.3% | -8.9% | 6.8% | 25.9% | 3.2% |
| 2019 | 19.2% | 7.5% | -9.4% | 9.9% | -14.7% | 6.5% | -3.9% | -20.5% | 17.0% | -6.4% | 11.6% | -5.1% |
| 2018 | -2.7% | -4.2% | -6.6% | 2.1% | -19.8% | -4.7% | 8.1% | -7.2% | 5.9% | -6.5% | -1.0% | -18.2% |
| 2017 | 3.9% | 7.5% | -4.0% | -0.8% | -2.9% | 3.7% | 8.0% | -3.9% | 6.1% | 2.2% | 8.8% | -3.1% |