Unum Group ( UNM) - Price History
Monthly price history for UNM (Unum Group)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $88.57 | $88.57 |
| September 2026 | $87.73 | $87.73 |
| August 2026 | $93.22 | $93.22 |
| July 2026 | $86.11 | $86.11 |
| June 2026 | $88.88 | $89.40 |
| May 2026 | $82.74 | $83.23 |
| April 2026 | $79.91 | $80.38 |
| March 2026 | $72.17 | $73.03 |
| February 2026 | $70.89 | $71.73 |
| January 2026 | $75.08 | $75.97 |
| December 2025 | $76.13 | $77.50 |
| November 2025 | $74.63 | $75.97 |
| October 2025 | $72.12 | $73.42 |
| September 2025 | $75.94 | $77.78 |
| August 2025 | $68.21 | $69.86 |
| July 2025 | $70.12 | $71.81 |
| June 2025 | $78.40 | $80.76 |
| May 2025 | $79.32 | $81.71 |
| April 2025 | $75.39 | $77.66 |
| March 2025 | $78.66 | $81.46 |
| February 2025 | $79.46 | $82.29 |
| January 2025 | $73.63 | $76.25 |
| December 2024 | $70.13 | $73.03 |
| November 2024 | $73.85 | $76.90 |
| October 2024 | $61.63 | $64.18 |
| September 2024 | $56.70 | $59.44 |
| August 2024 | $52.93 | $55.49 |
| July 2024 | $54.88 | $57.53 |
| June 2024 | $48.37 | $51.11 |
| May 2024 | $50.97 | $53.86 |
| April 2024 | $47.98 | $50.70 |
| March 2024 | $50.43 | $53.66 |
| February 2024 | $46.47 | $49.45 |
| January 2024 | $45.43 | $48.34 |
| December 2023 | $42.17 | $45.22 |
| November 2023 | $40.10 | $43 |
| October 2023 | $45.60 | $48.90 |
| September 2023 | $45.52 | $49.19 |
| August 2023 | $45.52 | $49.19 |
| July 2023 | $44.98 | $48.61 |
| June 2023 | $43.81 | $47.70 |
| May 2023 | $39.91 | $43.45 |
| April 2023 | $38.76 | $42.20 |
| March 2023 | $36.04 | $39.56 |
| February 2023 | $40.58 | $44.55 |
| January 2023 | $38.29 | $42.03 |
| December 2022 | $37.08 | $41.03 |
| November 2022 | $38.12 | $42.18 |
| October 2022 | $41.20 | $45.59 |
| September 2022 | $34.80 | $38.80 |
| August 2022 | $33.95 | $37.85 |
| July 2022 | $28.88 | $32.19 |
| June 2022 | $30.21 | $34.02 |
| May 2022 | $32.37 | $36.45 |
| April 2022 | $27.10 | $30.52 |
| March 2022 | $27.72 | $31.51 |
| February 2022 | $24.56 | $27.92 |
| January 2022 | $22.32 | $25.38 |
| December 2021 | $21.36 | $24.57 |
| November 2021 | $20.09 | $23.10 |
| October 2021 | $22.15 | $25.47 |
| September 2021 | $21.55 | $25.06 |
| August 2021 | $22.89 | $26.62 |
| July 2021 | $23.56 | $27.40 |
| June 2021 | $24.16 | $28.40 |
| May 2021 | $26.34 | $30.97 |
| April 2021 | $24.04 | $28.26 |
| March 2021 | $23.44 | $27.83 |
| February 2021 | $22.30 | $26.48 |
| January 2021 | $19.56 | $23.23 |
| December 2020 | $19.10 | $22.94 |
| November 2020 | $18.51 | $22.23 |
| October 2020 | $14.70 | $17.66 |
| September 2020 | $13.77 | $16.83 |
| August 2020 | $15.12 | $18.48 |
| July 2020 | $14.10 | $17.23 |
| June 2020 | $13.36 | $16.59 |
| May 2020 | $12.20 | $15.15 |
| April 2020 | $14.05 | $17.45 |
| March 2020 | $11.86 | $15.01 |
| February 2020 | $18.41 | $23.31 |
| January 2020 | $21.08 | $26.69 |
| December 2019 | $22.79 | $29.16 |
| November 2019 | $24.03 | $30.74 |
| October 2019 | $21.53 | $27.54 |
| September 2019 | $23 | $29.72 |
| August 2019 | $19.67 | $25.41 |
| July 2019 | $24.73 | $31.95 |
| June 2019 | $25.74 | $33.55 |
| May 2019 | $24.16 | $31.49 |
| April 2019 | $28.33 | $36.92 |
| March 2019 | $25.77 | $33.83 |
| February 2019 | $28.46 | $37.36 |
| January 2019 | $26.48 | $34.76 |
| December 2018 | $22.21 | $29.38 |
| November 2018 | $27.15 | $35.91 |
| October 2018 | $27.41 | $36.26 |
| September 2018 | $29.32 | $39.07 |
| August 2018 | $27.67 | $36.88 |
| July 2018 | $29.81 | $39.73 |
| June 2018 | $27.57 | $36.99 |
| May 2018 | $28.92 | $38.81 |
| April 2018 | $36.06 | $48.38 |
| March 2018 | $35.32 | $47.61 |
| February 2018 | $37.80 | $50.96 |
| January 2018 | $39.45 | $53.19 |
| December 2017 | $40.54 | $54.89 |
| November 2017 | $41.82 | $56.62 |
| October 2017 | $38.44 | $52.04 |
| September 2017 | $37.60 | $51.13 |
| August 2017 | $35.43 | $48.18 |
| July 2017 | $36.87 | $50.13 |
| June 2017 | $34.13 | $46.63 |
| May 2017 | $32.92 | $44.98 |
| April 2017 | $33.91 | $46.33 |
| March 2017 | $34.18 | $46.89 |
| February 2017 | $35.59 | $48.83 |
| January 2017 | $33.11 | $45.43 |
| December 2016 | $31.88 | $43.93 |
| November 2016 | $30.67 | $42.27 |
| October 2016 | $25.69 | $35.40 |
| September 2016 | $25.48 | $35.31 |
| August 2016 | $25.69 | $35.61 |
| July 2016 | $24.11 | $33.41 |
| June 2016 | $22.80 | $31.79 |
| May 2016 | $26.48 | $36.92 |
| April 2016 | $24.53 | $34.21 |
| March 2016 | $22.05 | $30.92 |
| February 2016 | $20.35 | $28.53 |
| January 2016 | $20.43 | $28.64 |
| December 2015 | $23.59 | $33.29 |
| November 2015 | $25.99 | $36.68 |
| October 2015 | $24.55 | $34.65 |
| September 2015 | $22.60 | $32.08 |
| August 2015 | $23.63 | $33.54 |
| July 2015 | $25.25 | $35.84 |
| June 2015 | $25.06 | $35.75 |
| May 2015 | $24.51 | $34.96 |
| April 2015 | $23.94 | $34.16 |
| March 2015 | $23.53 | $33.73 |
| February 2015 | $23.41 | $33.56 |
| January 2015 | $21.67 | $31.06 |
| December 2014 | $24.20 | $34.88 |
| November 2014 | $23.05 | $33.22 |
| October 2014 | $23.22 | $33.46 |
| September 2014 | $23.74 | $34.38 |
| August 2014 | $25.05 | $36.27 |
| July 2014 | $23.71 | $34.33 |
| June 2014 | $23.89 | $34.76 |
| May 2014 | $23.31 | $33.91 |
| April 2014 | $22.83 | $33.22 |
| March 2014 | $24.17 | $35.31 |
| February 2014 | $23.80 | $34.78 |
| January 2014 | $22.04 | $32.20 |
| December 2013 | $23.90 | $35.08 |
| November 2013 | $22.87 | $33.57 |
| October 2013 | $21.63 | $31.74 |
| September 2013 | $20.64 | $30.44 |
| August 2013 | $20.03 | $29.53 |
| July 2013 | $21.46 | $31.64 |
| June 2013 | $19.83 | $29.37 |
| May 2013 | $19.23 | $28.48 |
| April 2013 | $18.83 | $27.89 |
| March 2013 | $18.98 | $28.25 |
| February 2013 | $16.44 | $24.47 |
| January 2013 | $15.66 | $23.31 |
| December 2012 | $13.91 | $20.82 |
| November 2012 | $13.62 | $20.39 |
| October 2012 | $13.55 | $20.28 |
| September 2012 | $12.76 | $19.22 |
| August 2012 | $12.95 | $19.51 |
| July 2012 | $12.54 | $18.89 |
| June 2012 | $12.61 | $19.13 |
| May 2012 | $13.15 | $19.95 |
| April 2012 | $15.65 | $23.74 |
| March 2012 | $16.07 | $24.48 |
| February 2012 | $15.13 | $23.05 |
| January 2012 | $14.98 | $22.83 |
| December 2011 | $13.76 | $21.07 |
| November 2011 | $14.71 | $22.51 |
| October 2011 | $15.58 | $23.84 |
| September 2011 | $13.63 | $20.96 |
| August 2011 | $15.31 | $23.54 |
| July 2011 | $15.86 | $24.39 |
| June 2011 | $16.50 | $25.48 |
| May 2011 | $17.04 | $26.31 |
| April 2011 | $17.15 | $26.48 |
| March 2011 | $16.94 | $26.25 |
| February 2011 | $17.12 | $26.53 |
| January 2011 | $16.10 | $24.94 |
| December 2010 | $15.58 | $24.22 |
| November 2010 | $13.82 | $21.49 |
| October 2010 | $14.42 | $22.42 |
| September 2010 | $14.18 | $22.15 |
| August 2010 | $12.84 | $20.05 |
| July 2010 | $14.61 | $22.82 |
| June 2010 | $13.84 | $21.70 |
| May 2010 | $14.73 | $23.10 |
| April 2010 | $15.61 | $24.47 |
| March 2010 | $15.75 | $24.77 |
| February 2010 | $13.23 | $20.81 |
| January 2010 | $12.44 | $19.57 |
| December 2009 | $12.36 | $19.52 |
| November 2009 | $12.06 | $19.04 |
| October 2009 | $12.63 | $19.95 |
| September 2009 | $13.52 | $21.44 |
| August 2009 | $14.21 | $22.53 |
| July 2009 | $11.84 | $18.77 |
| June 2009 | $9.96 | $15.86 |
| May 2009 | $10.74 | $17.11 |
| April 2009 | $10.26 | $16.34 |
| March 2009 | $7.81 | $12.50 |
| February 2009 | $6.36 | $10.18 |
| January 2009 | $8.84 | $14.16 |
| December 2008 | $11.56 | $18.60 |
| November 2008 | $9.26 | $14.90 |
| October 2008 | $9.79 | $15.75 |
| September 2008 | $15.54 | $25.10 |
| August 2008 | $15.73 | $25.41 |
| July 2008 | $14.96 | $24.16 |
| June 2008 | $12.62 | $20.45 |
| May 2008 | $14.86 | $24.08 |
| April 2008 | $14.32 | $23.21 |
| March 2008 | $13.54 | $22.01 |
| February 2008 | $14.09 | $22.91 |
| January 2008 | $13.91 | $22.62 |
| December 2007 | $14.58 | $23.79 |
| November 2007 | $15.22 | $24.84 |
| October 2007 | $14.30 | $23.34 |
| September 2007 | $14.94 | $24.47 |
| August 2007 | $14.94 | $24.47 |
| July 2007 | $14.84 | $24.30 |
| June 2007 | $15.90 | $26.11 |
| May 2007 | $16.16 | $26.54 |
| April 2007 | $15.15 | $24.88 |
| March 2007 | $13.98 | $23.03 |
| February 2007 | $13 | $21.41 |
| January 2007 | $13.36 | $22 |
| December 2006 | $12.57 | $20.78 |
| November 2006 | $12.39 | $20.48 |
| October 2006 | $11.96 | $19.78 |
| September 2006 | $11.68 | $19.39 |
| August 2006 | $11.42 | $18.95 |
| July 2006 | $9.78 | $16.23 |
| June 2006 | $10.88 | $18.13 |
| May 2006 | $10.77 | $17.96 |
| April 2006 | $12.18 | $20.31 |
| March 2006 | $12.24 | $20.48 |
| February 2006 | $12.36 | $20.69 |
| January 2006 | $12.15 | $20.33 |
| December 2005 | $13.55 | $22.75 |
| November 2005 | $13.10 | $22 |
| October 2005 | $12.08 | $20.29 |
| September 2005 | $12.16 | $20.50 |
| August 2005 | $11.46 | $19.32 |
| July 2005 | $11.36 | $19.15 |
| June 2005 | $10.83 | $18.32 |
| May 2005 | $10.85 | $18.36 |
| April 2005 | $9.88 | $16.72 |
| March 2005 | $10.01 | $17.02 |
| February 2005 | $9.95 | $16.92 |
| January 2005 | $10.10 | $17.17 |
| December 2004 | $10.51 | $17.94 |
| November 2004 | $9.12 | $15.57 |
| October 2004 | $8 | $13.66 |
| September 2004 | $9.14 | $15.69 |
| August 2004 | $9.42 | $16.18 |
| July 2004 | $9.29 | $15.95 |
| June 2004 | $9.22 | $15.90 |
| May 2004 | $8.44 | $14.56 |
| April 2004 | $9.01 | $15.55 |
| March 2004 | $8.44 | $14.63 |
| February 2004 | $8.55 | $14.82 |
| January 2004 | $9.02 | $15.63 |
| December 2003 | $9.05 | $15.77 |
| November 2003 | $8.57 | $14.93 |
| October 2003 | $9.40 | $16.37 |
| September 2003 | $8.44 | $14.77 |
| August 2003 | $8.05 | $14.10 |
| July 2003 | $7.76 | $13.58 |
| June 2003 | $7.62 | $13.41 |
| May 2003 | $7.33 | $12.90 |
| April 2003 | $6.49 | $11.50 |
| March 2003 | $5.53 | $9.80 |
| February 2003 | $7.34 | $13 |
| January 2003 | $9.86 | $17.47 |
| December 2002 | $9.82 | $17.54 |
| November 2002 | $9.54 | $17.05 |
| October 2002 | $11.48 | $20.52 |
| September 2002 | $11.31 | $20.35 |
| August 2002 | $12.87 | $23.16 |
| July 2002 | $11.37 | $20.46 |
| June 2002 | $14.03 | $25.45 |
| May 2002 | $13.94 | $25.30 |
| April 2002 | $15.57 | $28.24 |
| March 2002 | $15.31 | $27.93 |
| February 2002 | $15.53 | $28.32 |
| January 2002 | $15.52 | $28.30 |
| December 2001 | $14.46 | $26.51 |
| November 2001 | $14.07 | $25.80 |
| October 2001 | $12.23 | $22.43 |
| September 2001 | $13.69 | $25.25 |
| August 2001 | $15.19 | $28.02 |
| July 2001 | $15.46 | $28.53 |
| June 2001 | $17.33 | $32.12 |
| May 2001 | $17.48 | $32.41 |
| April 2001 | $16.14 | $29.91 |
| March 2001 | $15.68 | $29.22 |
| February 2001 | $14.05 | $26.17 |
| January 2001 | $15.68 | $29.22 |
| December 2000 | $14.35 | $26.88 |
| November 2000 | $14.42 | $27 |
| October 2000 | $15.09 | $28.25 |
| September 2000 | $14.48 | $27.25 |
| August 2000 | $11.52 | $21.69 |
| July 2000 | $12.22 | $23 |
| June 2000 | $10.58 | $20.06 |
| May 2000 | $11.96 | $22.69 |
| April 2000 | $8.96 | $17 |
| March 2000 | $8.85 | $16.94 |
| February 2000 | $6.99 | $13.38 |
| January 2000 | $13.97 | $26.75 |
| December 1999 | $16.66 | $32.06 |
| November 1999 | $16.92 | $32.56 |
| October 1999 | $17.04 | $32.94 |
| September 1999 | $15.23 | $29.44 |
| August 1999 | $18.66 | $36.06 |
| July 1999 | $26.66 | $51.75 |
| June 1999 | $28.21 | $54.75 |
| May 1999 | $27.72 | $53.81 |
| April 1999 | $28.14 | $54.62 |
| March 1999 | $24.43 | $47.56 |
| February 1999 | $22.98 | $44.75 |
| January 1999 | $31.04 | $60.44 |
| December 1998 | $29.91 | $58.38 |
| November 1998 | $27.60 | $53.88 |
| October 1998 | $22.77 | $44.44 |
| September 1998 | $25.38 | $49.69 |
| August 1998 | $22.48 | $44 |
| July 1998 | $26.92 | $52.69 |
| June 1998 | $28.28 | $55.50 |
| May 1998 | $28.31 | $55.56 |
| April 1998 | $27.39 | $53.75 |
| March 1998 | $28.04 | $55.19 |
| February 1998 | $26.14 | $51.44 |
| January 1998 | $24.71 | $48.62 |
| December 1997 | $27.55 | $54.38 |
| November 1997 | $23.97 | $47.44 |
| October 1997 | $24.63 | $48.75 |
| September 1997 | $22.99 | $45.62 |
| August 1997 | $21.10 | $41.88 |
| July 1997 | $22.36 | $44.38 |
| June 1997 | $21.22 | $42.25 |
| May 1997 | $19.87 | $79.12 |
| April 1997 | $19.34 | $77 |
| March 1997 | $18.26 | $73 |
| February 1997 | $19.19 | $76.88 |
| January 1997 | $18.83 | $75.62 |
| December 1996 | $17.92 | $72.25 |
| November 1996 | $17.64 | $71.12 |
| October 1996 | $15.60 | $62.88 |
| September 1996 | $15.84 | $64.12 |
| August 1996 | $15.69 | $63.50 |
| July 1996 | $15.07 | $61 |
| June 1996 | $15.31 | $62.25 |
| May 1996 | $14.51 | $59 |
| April 1996 | $14.63 | $59.50 |
| March 1996 | $14.56 | $59.50 |
| February 1996 | $14.41 | $58.88 |
| January 1996 | $15.05 | $61.50 |
| December 1995 | $13.40 | $55 |
| November 1995 | $13.19 | $54.12 |
| October 1995 | $12.82 | $52.62 |
| September 1995 | $12.79 | $52.75 |
| August 1995 | $11.64 | $48 |
| July 1995 | $11.73 | $48.38 |
| June 1995 | $11.30 | $46.88 |
| May 1995 | $10.30 | $42.75 |
| April 1995 | $10.34 | $42.88 |
| March 1995 | $10.84 | $45.25 |
| February 1995 | $10.18 | $42.50 |
| January 1995 | $10.51 | $43.88 |
| December 1994 | $8.99 | $37.75 |
| November 1994 | $8.70 | $36.50 |
| October 1994 | $10.93 | $45.88 |
| September 1994 | $10.90 | $46 |
| August 1994 | $11.61 | $49 |
| July 1994 | $10.99 | $46.38 |
| June 1994 | $10.55 | $44.75 |
| May 1994 | $11.05 | $46.88 |
| April 1994 | $11.64 | $49.38 |
| March 1994 | $12.38 | $52.75 |
| February 1994 | $12.61 | $53.75 |
| January 1994 | $11.91 | $50.75 |
| December 1993 | $12.27 | $52.50 |
| November 1993 | $11.51 | $49.25 |
| October 1993 | $12.04 | $51.50 |
| September 1993 | $12.66 | $54.38 |
| August 1993 | $13.68 | $58.75 |
| July 1993 | $13.33 | $57.25 |
| June 1993 | $12.53 | $54 |
| May 1993 | $12.44 | $53.62 |
| April 1993 | $12.73 | $54.88 |
| March 1993 | $13.06 | $56.50 |
| February 1993 | $12.42 | $53.75 |
| January 1993 | $12.45 | $53.88 |
| December 1992 | $12.21 | $53 |
| November 1992 | $11.66 | $50.62 |
| October 1992 | $10.48 | $45.50 |
| September 1992 | $9.83 | $42.75 |
| August 1992 | $9.72 | $42.25 |
| July 1992 | $10.20 | $44.38 |
| June 1992 | $9.45 | $41.25 |
| May 1992 | $8.70 | $38 |
| April 1992 | $8.36 | $36.50 |
| March 1992 | $8.15 | $35.75 |
| February 1992 | $8.28 | $73 |
| January 1992 | $8.57 | $75.50 |
| December 1991 | $9.16 | $81 |
| November 1991 | $8.58 | $75.88 |
| October 1991 | $7.77 | $68.75 |
| September 1991 | $6.83 | $60.62 |
| August 1991 | $7.11 | $63.12 |
| July 1991 | $7.35 | $65.25 |
| June 1991 | $7.17 | $63.88 |
| May 1991 | $7 | $62.38 |
| April 1991 | $7.10 | $63.25 |
| March 1991 | $7.04 | $63 |
| February 1991 | $6.37 | $57 |
| January 1991 | $5.77 | $51.62 |
| December 1990 | $5.19 | $46.62 |
| November 1990 | $5.26 | $47.25 |
| October 1990 | $4.06 | $36.50 |
| September 1990 | $4.44 | $40.12 |
| August 1990 | $5.62 | $50.75 |
| July 1990 | $6.10 | $55.12 |
| June 1990 | $5.88 | $53.38 |
| May 1990 | $5.38 | $48.75 |
| April 1990 | $4.78 | $43.38 |
| March 1990 | $4.95 | $45.12 |
| February 1990 | $5.05 | $46 |
| January 1990 | $4.70 | $42.88 |
| December 1989 | $5.25 | $48 |
| November 1989 | $5.12 | $46.75 |
| October 1989 | $4.80 | $43.88 |
| September 1989 | $4.50 | $41.25 |
| August 1989 | $4.07 | $37.38 |
| July 1989 | $3.92 | $36 |
| June 1989 | $3.64 | $33.50 |
| May 1989 | $3.51 | $32.38 |
| April 1989 | $3.45 | $31.75 |
| March 1989 | $3.39 | $31.38 |
| February 1989 | $3.05 | $28.25 |
| January 1989 | $2.98 | $27.62 |
| December 1988 | $2.90 | $27 |
| November 1988 | $2.93 | $27.25 |
| October 1988 | $2.69 | $25 |
| September 1988 | $2.68 | $25 |
| August 1988 | $2.53 | $23.62 |
| July 1988 | $2.46 | $23 |
| June 1988 | $2.56 | $24 |
| May 1988 | $2.17 | $20.38 |
| April 1988 | $2.29 | $21.50 |
| March 1988 | $2.22 | $21 |
| February 1988 | $2.40 | $22.62 |
| January 1988 | $2.22 | $21 |
| December 1987 | $1.95 | $18.50 |
| November 1987 | $1.87 | $17.75 |
| October 1987 | $2 | $19 |
| September 1987 | $2.44 | $23.38 |
| August 1987 | $2.75 | $26.38 |
| July 1987 | $2.46 | $23.62 |
| June 1987 | $2.48 | $23.88 |
| May 1987 | $2.44 | $23.50 |
| April 1987 | $2.22 | $21.38 |
| March 1987 | $2.56 | $24.75 |
| February 1987 | $2.86 | $27.62 |
| January 1987 | $3.05 | $29.50 |
| December 1986 | $2.77 | $26.88 |
| November 1986 | $2.77 | $26.88 |
UNM
List: Contenders
Price: $88.57
52 week price:
Dividend Yield: 1.95%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 24.67%
Payout Ratio Range:
Dividend Per Share: 2.02 USD
Earnings Per Share: 4.31 USD
P/E Ratio: 20.91
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Country: United States
Volume: 313775
Ebitda: 1.7 billionMarket Capitalization: 15.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 11.83%
DGR5: 8.66%
DGR10: 9.79%
DGR20: 9.27%