Unum Group ( UNM) - Price History
Monthly price history for UNM (Unum Group)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $86.42 | $86.42 |
| May 2026 | $83.23 | $83.23 |
| April 2026 | $80.38 | $80.38 |
| March 2026 | $72.60 | $73.03 |
| February 2026 | $71.31 | $71.73 |
| January 2026 | $75.52 | $75.97 |
| December 2025 | $76.58 | $77.50 |
| November 2025 | $75.06 | $75.97 |
| October 2025 | $72.55 | $73.42 |
| September 2025 | $76.39 | $77.78 |
| August 2025 | $68.61 | $69.86 |
| July 2025 | $70.53 | $71.81 |
| June 2025 | $78.86 | $80.76 |
| May 2025 | $79.79 | $81.71 |
| April 2025 | $75.84 | $77.66 |
| March 2025 | $79.12 | $81.46 |
| February 2025 | $79.93 | $82.29 |
| January 2025 | $74.06 | $76.25 |
| December 2024 | $70.54 | $73.03 |
| November 2024 | $74.28 | $76.90 |
| October 2024 | $61.99 | $64.18 |
| September 2024 | $57.03 | $59.44 |
| August 2024 | $53.24 | $55.49 |
| July 2024 | $55.20 | $57.53 |
| June 2024 | $48.66 | $51.11 |
| May 2024 | $51.27 | $53.86 |
| April 2024 | $48.26 | $50.70 |
| March 2024 | $50.72 | $53.66 |
| February 2024 | $46.74 | $49.45 |
| January 2024 | $45.70 | $48.34 |
| December 2023 | $42.41 | $45.22 |
| November 2023 | $40.33 | $43 |
| October 2023 | $45.87 | $48.90 |
| September 2023 | $45.79 | $49.19 |
| August 2023 | $45.79 | $49.19 |
| July 2023 | $45.25 | $48.61 |
| June 2023 | $44.07 | $47.70 |
| May 2023 | $40.14 | $43.45 |
| April 2023 | $38.99 | $42.20 |
| March 2023 | $36.25 | $39.56 |
| February 2023 | $40.82 | $44.55 |
| January 2023 | $38.51 | $42.03 |
| December 2022 | $37.30 | $41.03 |
| November 2022 | $38.34 | $42.18 |
| October 2022 | $41.44 | $45.59 |
| September 2022 | $35.01 | $38.80 |
| August 2022 | $34.15 | $37.85 |
| July 2022 | $29.04 | $32.19 |
| June 2022 | $30.39 | $34.02 |
| May 2022 | $32.56 | $36.45 |
| April 2022 | $27.26 | $30.52 |
| March 2022 | $27.88 | $31.51 |
| February 2022 | $24.70 | $27.92 |
| January 2022 | $22.46 | $25.38 |
| December 2021 | $21.49 | $24.57 |
| November 2021 | $20.20 | $23.10 |
| October 2021 | $22.28 | $25.47 |
| September 2021 | $21.68 | $25.06 |
| August 2021 | $23.02 | $26.62 |
| July 2021 | $23.70 | $27.40 |
| June 2021 | $24.30 | $28.40 |
| May 2021 | $26.50 | $30.97 |
| April 2021 | $24.18 | $28.26 |
| March 2021 | $23.58 | $27.83 |
| February 2021 | $22.43 | $26.48 |
| January 2021 | $19.68 | $23.23 |
| December 2020 | $19.21 | $22.94 |
| November 2020 | $18.62 | $22.23 |
| October 2020 | $14.79 | $17.66 |
| September 2020 | $13.85 | $16.83 |
| August 2020 | $15.21 | $18.48 |
| July 2020 | $14.18 | $17.23 |
| June 2020 | $13.44 | $16.59 |
| May 2020 | $12.27 | $15.15 |
| April 2020 | $14.14 | $17.45 |
| March 2020 | $11.93 | $15.01 |
| February 2020 | $18.52 | $23.31 |
| January 2020 | $21.20 | $26.69 |
| December 2019 | $22.93 | $29.16 |
| November 2019 | $24.17 | $30.74 |
| October 2019 | $21.65 | $27.54 |
| September 2019 | $23.14 | $29.72 |
| August 2019 | $19.78 | $25.41 |
| July 2019 | $24.87 | $31.95 |
| June 2019 | $25.89 | $33.55 |
| May 2019 | $24.30 | $31.49 |
| April 2019 | $28.49 | $36.92 |
| March 2019 | $25.92 | $33.83 |
| February 2019 | $28.63 | $37.36 |
| January 2019 | $26.63 | $34.76 |
| December 2018 | $22.34 | $29.38 |
| November 2018 | $27.31 | $35.91 |
| October 2018 | $27.57 | $36.26 |
| September 2018 | $29.49 | $39.07 |
| August 2018 | $27.83 | $36.88 |
| July 2018 | $29.98 | $39.73 |
| June 2018 | $27.73 | $36.99 |
| May 2018 | $29.10 | $38.81 |
| April 2018 | $36.27 | $48.38 |
| March 2018 | $35.52 | $47.61 |
| February 2018 | $38.02 | $50.96 |
| January 2018 | $39.68 | $53.19 |
| December 2017 | $40.78 | $54.89 |
| November 2017 | $42.07 | $56.62 |
| October 2017 | $38.66 | $52.04 |
| September 2017 | $37.82 | $51.13 |
| August 2017 | $35.64 | $48.18 |
| July 2017 | $37.08 | $50.13 |
| June 2017 | $34.33 | $46.63 |
| May 2017 | $33.12 | $44.98 |
| April 2017 | $34.11 | $46.33 |
| March 2017 | $34.38 | $46.89 |
| February 2017 | $35.80 | $48.83 |
| January 2017 | $33.30 | $45.43 |
| December 2016 | $32.06 | $43.93 |
| November 2016 | $30.85 | $42.27 |
| October 2016 | $25.84 | $35.40 |
| September 2016 | $25.63 | $35.31 |
| August 2016 | $25.84 | $35.61 |
| July 2016 | $24.25 | $33.41 |
| June 2016 | $22.93 | $31.79 |
| May 2016 | $26.63 | $36.92 |
| April 2016 | $24.68 | $34.21 |
| March 2016 | $22.18 | $30.92 |
| February 2016 | $20.47 | $28.53 |
| January 2016 | $20.55 | $28.64 |
| December 2015 | $23.72 | $33.29 |
| November 2015 | $26.14 | $36.68 |
| October 2015 | $24.69 | $34.65 |
| September 2015 | $22.73 | $32.08 |
| August 2015 | $23.77 | $33.54 |
| July 2015 | $25.40 | $35.84 |
| June 2015 | $25.21 | $35.75 |
| May 2015 | $24.65 | $34.96 |
| April 2015 | $24.09 | $34.16 |
| March 2015 | $23.67 | $33.73 |
| February 2015 | $23.55 | $33.56 |
| January 2015 | $21.79 | $31.06 |
| December 2014 | $24.35 | $34.88 |
| November 2014 | $23.19 | $33.22 |
| October 2014 | $23.36 | $33.46 |
| September 2014 | $23.88 | $34.38 |
| August 2014 | $25.20 | $36.27 |
| July 2014 | $23.85 | $34.33 |
| June 2014 | $24.03 | $34.76 |
| May 2014 | $23.44 | $33.91 |
| April 2014 | $22.97 | $33.22 |
| March 2014 | $24.31 | $35.31 |
| February 2014 | $23.94 | $34.78 |
| January 2014 | $22.17 | $32.20 |
| December 2013 | $24.04 | $35.08 |
| November 2013 | $23.01 | $33.57 |
| October 2013 | $21.75 | $31.74 |
| September 2013 | $20.76 | $30.44 |
| August 2013 | $20.14 | $29.53 |
| July 2013 | $21.58 | $31.64 |
| June 2013 | $19.94 | $29.37 |
| May 2013 | $19.34 | $28.48 |
| April 2013 | $18.94 | $27.89 |
| March 2013 | $19.09 | $28.25 |
| February 2013 | $16.54 | $24.47 |
| January 2013 | $15.75 | $23.31 |
| December 2012 | $13.99 | $20.82 |
| November 2012 | $13.70 | $20.39 |
| October 2012 | $13.63 | $20.28 |
| September 2012 | $12.83 | $19.22 |
| August 2012 | $13.03 | $19.51 |
| July 2012 | $12.61 | $18.89 |
| June 2012 | $12.68 | $19.13 |
| May 2012 | $13.23 | $19.95 |
| April 2012 | $15.74 | $23.74 |
| March 2012 | $16.16 | $24.48 |
| February 2012 | $15.22 | $23.05 |
| January 2012 | $15.07 | $22.83 |
| December 2011 | $13.85 | $21.07 |
| November 2011 | $14.79 | $22.51 |
| October 2011 | $15.67 | $23.84 |
| September 2011 | $13.71 | $20.96 |
| August 2011 | $15.40 | $23.54 |
| July 2011 | $15.96 | $24.39 |
| June 2011 | $16.60 | $25.48 |
| May 2011 | $17.14 | $26.31 |
| April 2011 | $17.25 | $26.48 |
| March 2011 | $17.04 | $26.25 |
| February 2011 | $17.22 | $26.53 |
| January 2011 | $16.19 | $24.94 |
| December 2010 | $15.67 | $24.22 |
| November 2010 | $13.90 | $21.49 |
| October 2010 | $14.50 | $22.42 |
| September 2010 | $14.27 | $22.15 |
| August 2010 | $12.92 | $20.05 |
| July 2010 | $14.70 | $22.82 |
| June 2010 | $13.92 | $21.70 |
| May 2010 | $14.82 | $23.10 |
| April 2010 | $15.70 | $24.47 |
| March 2010 | $15.84 | $24.77 |
| February 2010 | $13.31 | $20.81 |
| January 2010 | $12.51 | $19.57 |
| December 2009 | $12.43 | $19.52 |
| November 2009 | $12.13 | $19.04 |
| October 2009 | $12.71 | $19.95 |
| September 2009 | $13.60 | $21.44 |
| August 2009 | $14.30 | $22.53 |
| July 2009 | $11.91 | $18.77 |
| June 2009 | $10.02 | $15.86 |
| May 2009 | $10.81 | $17.11 |
| April 2009 | $10.32 | $16.34 |
| March 2009 | $7.85 | $12.50 |
| February 2009 | $6.40 | $10.18 |
| January 2009 | $8.90 | $14.16 |
| December 2008 | $11.63 | $18.60 |
| November 2008 | $9.32 | $14.90 |
| October 2008 | $9.85 | $15.75 |
| September 2008 | $15.63 | $25.10 |
| August 2008 | $15.82 | $25.41 |
| July 2008 | $15.04 | $24.16 |
| June 2008 | $12.69 | $20.45 |
| May 2008 | $14.94 | $24.08 |
| April 2008 | $14.40 | $23.21 |
| March 2008 | $13.61 | $22.01 |
| February 2008 | $14.17 | $22.91 |
| January 2008 | $13.99 | $22.62 |
| December 2007 | $14.66 | $23.79 |
| November 2007 | $15.31 | $24.84 |
| October 2007 | $14.38 | $23.34 |
| September 2007 | $15.03 | $24.47 |
| August 2007 | $15.03 | $24.47 |
| July 2007 | $14.93 | $24.30 |
| June 2007 | $15.99 | $26.11 |
| May 2007 | $16.25 | $26.54 |
| April 2007 | $15.24 | $24.88 |
| March 2007 | $14.06 | $23.03 |
| February 2007 | $13.07 | $21.41 |
| January 2007 | $13.43 | $22 |
| December 2006 | $12.64 | $20.78 |
| November 2006 | $12.46 | $20.48 |
| October 2006 | $12.03 | $19.78 |
| September 2006 | $11.75 | $19.39 |
| August 2006 | $11.49 | $18.95 |
| July 2006 | $9.84 | $16.23 |
| June 2006 | $10.94 | $18.13 |
| May 2006 | $10.84 | $17.96 |
| April 2006 | $12.26 | $20.31 |
| March 2006 | $12.31 | $20.48 |
| February 2006 | $12.44 | $20.69 |
| January 2006 | $12.22 | $20.33 |
| December 2005 | $13.63 | $22.75 |
| November 2005 | $13.18 | $22 |
| October 2005 | $12.16 | $20.29 |
| September 2005 | $12.23 | $20.50 |
| August 2005 | $11.53 | $19.32 |
| July 2005 | $11.43 | $19.15 |
| June 2005 | $10.89 | $18.32 |
| May 2005 | $10.92 | $18.36 |
| April 2005 | $9.94 | $16.72 |
| March 2005 | $10.07 | $17.02 |
| February 2005 | $10.01 | $16.92 |
| January 2005 | $10.16 | $17.17 |
| December 2004 | $10.57 | $17.94 |
| November 2004 | $9.17 | $15.57 |
| October 2004 | $8.05 | $13.66 |
| September 2004 | $9.19 | $15.69 |
| August 2004 | $9.48 | $16.18 |
| July 2004 | $9.34 | $15.95 |
| June 2004 | $9.27 | $15.90 |
| May 2004 | $8.49 | $14.56 |
| April 2004 | $9.07 | $15.55 |
| March 2004 | $8.49 | $14.63 |
| February 2004 | $8.60 | $14.82 |
| January 2004 | $9.07 | $15.63 |
| December 2003 | $9.11 | $15.77 |
| November 2003 | $8.62 | $14.93 |
| October 2003 | $9.45 | $16.37 |
| September 2003 | $8.49 | $14.77 |
| August 2003 | $8.10 | $14.10 |
| July 2003 | $7.80 | $13.58 |
| June 2003 | $7.66 | $13.41 |
| May 2003 | $7.37 | $12.90 |
| April 2003 | $6.53 | $11.50 |
| March 2003 | $5.56 | $9.80 |
| February 2003 | $7.38 | $13 |
| January 2003 | $9.92 | $17.47 |
| December 2002 | $9.88 | $17.54 |
| November 2002 | $9.60 | $17.05 |
| October 2002 | $11.55 | $20.52 |
| September 2002 | $11.37 | $20.35 |
| August 2002 | $12.94 | $23.16 |
| July 2002 | $11.44 | $20.46 |
| June 2002 | $14.11 | $25.45 |
| May 2002 | $14.03 | $25.30 |
| April 2002 | $15.66 | $28.24 |
| March 2002 | $15.40 | $27.93 |
| February 2002 | $15.62 | $28.32 |
| January 2002 | $15.61 | $28.30 |
| December 2001 | $14.54 | $26.51 |
| November 2001 | $14.15 | $25.80 |
| October 2001 | $12.30 | $22.43 |
| September 2001 | $13.77 | $25.25 |
| August 2001 | $15.28 | $28.02 |
| July 2001 | $15.56 | $28.53 |
| June 2001 | $17.43 | $32.12 |
| May 2001 | $17.59 | $32.41 |
| April 2001 | $16.23 | $29.91 |
| March 2001 | $15.78 | $29.22 |
| February 2001 | $14.13 | $26.17 |
| January 2001 | $15.78 | $29.22 |
| December 2000 | $14.44 | $26.88 |
| November 2000 | $14.50 | $27 |
| October 2000 | $15.18 | $28.25 |
| September 2000 | $14.56 | $27.25 |
| August 2000 | $11.59 | $21.69 |
| July 2000 | $12.29 | $23 |
| June 2000 | $10.64 | $20.06 |
| May 2000 | $12.03 | $22.69 |
| April 2000 | $9.02 | $17 |
| March 2000 | $8.90 | $16.94 |
| February 2000 | $7.03 | $13.38 |
| January 2000 | $14.06 | $26.75 |
| December 1999 | $16.76 | $32.06 |
| November 1999 | $17.02 | $32.56 |
| October 1999 | $17.14 | $32.94 |
| September 1999 | $15.32 | $29.44 |
| August 1999 | $18.76 | $36.06 |
| July 1999 | $26.82 | $51.75 |
| June 1999 | $28.37 | $54.75 |
| May 1999 | $27.89 | $53.81 |
| April 1999 | $28.31 | $54.62 |
| March 1999 | $24.57 | $47.56 |
| February 1999 | $23.12 | $44.75 |
| January 1999 | $31.22 | $60.44 |
| December 1998 | $30.08 | $58.38 |
| November 1998 | $27.76 | $53.88 |
| October 1998 | $22.90 | $44.44 |
| September 1998 | $25.53 | $49.69 |
| August 1998 | $22.61 | $44 |
| July 1998 | $27.08 | $52.69 |
| June 1998 | $28.44 | $55.50 |
| May 1998 | $28.48 | $55.56 |
| April 1998 | $27.55 | $53.75 |
| March 1998 | $28.21 | $55.19 |
| February 1998 | $26.29 | $51.44 |
| January 1998 | $24.85 | $48.62 |
| December 1997 | $27.71 | $54.38 |
| November 1997 | $24.11 | $47.44 |
| October 1997 | $24.78 | $48.75 |
| September 1997 | $23.12 | $45.62 |
| August 1997 | $21.22 | $41.88 |
| July 1997 | $22.49 | $44.38 |
| June 1997 | $21.35 | $42.25 |
| May 1997 | $19.99 | $79.12 |
| April 1997 | $19.45 | $77 |
| March 1997 | $18.37 | $73 |
| February 1997 | $19.30 | $76.88 |
| January 1997 | $18.94 | $75.62 |
| December 1996 | $18.03 | $72.25 |
| November 1996 | $17.75 | $71.12 |
| October 1996 | $15.69 | $62.88 |
| September 1996 | $15.94 | $64.12 |
| August 1996 | $15.78 | $63.50 |
| July 1996 | $15.16 | $61 |
| June 1996 | $15.40 | $62.25 |
| May 1996 | $14.59 | $59 |
| April 1996 | $14.72 | $59.50 |
| March 1996 | $14.65 | $59.50 |
| February 1996 | $14.50 | $58.88 |
| January 1996 | $15.14 | $61.50 |
| December 1995 | $13.48 | $55 |
| November 1995 | $13.26 | $54.12 |
| October 1995 | $12.90 | $52.62 |
| September 1995 | $12.86 | $52.75 |
| August 1995 | $11.70 | $48 |
| July 1995 | $11.80 | $48.38 |
| June 1995 | $11.37 | $46.88 |
| May 1995 | $10.36 | $42.75 |
| April 1995 | $10.40 | $42.88 |
| March 1995 | $10.90 | $45.25 |
| February 1995 | $10.24 | $42.50 |
| January 1995 | $10.57 | $43.88 |
| December 1994 | $9.05 | $37.75 |
| November 1994 | $8.75 | $36.50 |
| October 1994 | $10.99 | $45.88 |
| September 1994 | $10.96 | $46 |
| August 1994 | $11.68 | $49 |
| July 1994 | $11.05 | $46.38 |
| June 1994 | $10.61 | $44.75 |
| May 1994 | $11.11 | $46.88 |
| April 1994 | $11.70 | $49.38 |
| March 1994 | $12.45 | $52.75 |
| February 1994 | $12.69 | $53.75 |
| January 1994 | $11.98 | $50.75 |
| December 1993 | $12.34 | $52.50 |
| November 1993 | $11.58 | $49.25 |
| October 1993 | $12.11 | $51.50 |
| September 1993 | $12.73 | $54.38 |
| August 1993 | $13.76 | $58.75 |
| July 1993 | $13.41 | $57.25 |
| June 1993 | $12.60 | $54 |
| May 1993 | $12.51 | $53.62 |
| April 1993 | $12.80 | $54.88 |
| March 1993 | $13.14 | $56.50 |
| February 1993 | $12.50 | $53.75 |
| January 1993 | $12.52 | $53.88 |
| December 1992 | $12.28 | $53 |
| November 1992 | $11.73 | $50.62 |
| October 1992 | $10.54 | $45.50 |
| September 1992 | $9.89 | $42.75 |
| August 1992 | $9.77 | $42.25 |
| July 1992 | $10.26 | $44.38 |
| June 1992 | $9.50 | $41.25 |
| May 1992 | $8.76 | $38 |
| April 1992 | $8.41 | $36.50 |
| March 1992 | $8.20 | $35.75 |
| February 1992 | $8.33 | $73 |
| January 1992 | $8.62 | $75.50 |
| December 1991 | $9.21 | $81 |
| November 1991 | $8.63 | $75.88 |
| October 1991 | $7.82 | $68.75 |
| September 1991 | $6.87 | $60.62 |
| August 1991 | $7.15 | $63.12 |
| July 1991 | $7.39 | $65.25 |
| June 1991 | $7.21 | $63.88 |
| May 1991 | $7.04 | $62.38 |
| April 1991 | $7.14 | $63.25 |
| March 1991 | $7.08 | $63 |
| February 1991 | $6.41 | $57 |
| January 1991 | $5.80 | $51.62 |
| December 1990 | $5.22 | $46.62 |
| November 1990 | $5.29 | $47.25 |
| October 1990 | $4.08 | $36.50 |
| September 1990 | $4.47 | $40.12 |
| August 1990 | $5.65 | $50.75 |
| July 1990 | $6.14 | $55.12 |
| June 1990 | $5.92 | $53.38 |
| May 1990 | $5.41 | $48.75 |
| April 1990 | $4.81 | $43.38 |
| March 1990 | $4.98 | $45.12 |
| February 1990 | $5.08 | $46 |
| January 1990 | $4.73 | $42.88 |
| December 1989 | $5.28 | $48 |
| November 1989 | $5.14 | $46.75 |
| October 1989 | $4.83 | $43.88 |
| September 1989 | $4.52 | $41.25 |
| August 1989 | $4.10 | $37.38 |
| July 1989 | $3.95 | $36 |
| June 1989 | $3.66 | $33.50 |
| May 1989 | $3.54 | $32.38 |
| April 1989 | $3.47 | $31.75 |
| March 1989 | $3.41 | $31.38 |
| February 1989 | $3.07 | $28.25 |
| January 1989 | $3 | $27.62 |
| December 1988 | $2.92 | $27 |
| November 1988 | $2.95 | $27.25 |
| October 1988 | $2.70 | $25 |
| September 1988 | $2.69 | $25 |
| August 1988 | $2.54 | $23.62 |
| July 1988 | $2.48 | $23 |
| June 1988 | $2.57 | $24 |
| May 1988 | $2.18 | $20.38 |
| April 1988 | $2.30 | $21.50 |
| March 1988 | $2.24 | $21 |
| February 1988 | $2.41 | $22.62 |
| January 1988 | $2.24 | $21 |
| December 1987 | $1.96 | $18.50 |
| November 1987 | $1.88 | $17.75 |
| October 1987 | $2.01 | $19 |
| September 1987 | $2.45 | $23.38 |
| August 1987 | $2.77 | $26.38 |
| July 1987 | $2.48 | $23.62 |
| June 1987 | $2.50 | $23.88 |
| May 1987 | $2.46 | $23.50 |
| April 1987 | $2.23 | $21.38 |
| March 1987 | $2.58 | $24.75 |
| February 1987 | $2.87 | $27.62 |
| January 1987 | $3.07 | $29.50 |
| December 1986 | $2.79 | $26.88 |
| November 1986 | $2.79 | $26.88 |
UNM
List: Contenders
Price: $86.42
52 week price:
Dividend Yield: 2.29%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 24.67%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 4.62 USD
P/E Ratio: 17.37
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Country: United States
Volume: 313775
Ebitda: 1.7 billionMarket Capitalization: 12.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 11.89%
DGR5: 8.19%
DGR10: 9.88%
DGR20: 9.18%