Unum Group
UNMNYSEFinancial Services● Active
$86.31
$-0.53(-0.60%)
Market Cap$13.8B
P/E Ratio—
52W High$86.88
52W Low$68.28
Unum Group（UNM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
unm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$86.88
Jun 5, 2026
-0.1% from here
5-Year Low5Y
$22.25
Dec 20, 2021
+290.0% from low
IPO Priceadj.
$7.00
Nov 6, 1986
+1.1K% since IPO
1 Year Ago
$80.45
Jun 9, 2025
+7.9% in 1Y
5 Years Ago
$31.90
Jun 8, 2021
+172.0% in 5Y
10 Years Ago
$36.53
Jun 8, 2016
+137.6% in 10Y
Historical Price Data · UNM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $85.41 | $86.88 | $85.32 | $86.84 | $86.84 | 1.2M | +1.67% |
| Jun 4, 2026 | $84.33 | $85.39 | $84.24 | $84.91 | $84.91 | 963K | +0.69% |
| Jun 3, 2026 | $84.55 | $84.55 | $82.61 | $83.51 | $83.51 | 868K | -1.23% |
| Jun 2, 2026 | $83.03 | $85.06 | $83.03 | $84.17 | $84.17 | 1.0M | +1.37% |
| Jun 1, 2026 | $82.93 | $84.11 | $82.56 | $83.43 | $83.43 | 1.0M | +0.60% |
| May 29, 2026 | $82.34 | $84.26 | $82.34 | $83.23 | $83.23 | 1.6M | +1.08% |
| May 28, 2026 | $82.70 | $83.18 | $82.23 | $82.45 | $82.45 | 974K | -0.30% |
| May 27, 2026 | $84.10 | $84.62 | $83.34 | $83.41 | $83.41 | 1.2M | -0.82% |
| May 26, 2026 | $83.88 | $84.90 | $83.32 | $84.42 | $84.42 | 889K | +0.64% |
| May 22, 2026 | $84.78 | $84.99 | $84.14 | $84.52 | $84.52 | 913K | -0.31% |
| May 21, 2026 | $83.86 | $85.27 | $83.02 | $84.49 | $84.49 | 1.4M | +0.75% |
| May 20, 2026 | $82.44 | $84.04 | $81.86 | $83.83 | $83.83 | 1.1M | +1.69% |
| May 19, 2026 | $82.83 | $83.24 | $81.72 | $82.23 | $82.23 | 985K | -0.72% |
| May 18, 2026 | $81.72 | $83.46 | $81.72 | $82.77 | $82.77 | 1.1M | +1.28% |
| May 15, 2026 | $81.03 | $81.87 | $80.78 | $81.64 | $81.64 | 1.1M | +0.75% |
| May 14, 2026 | $80.43 | $81.50 | $80.43 | $80.90 | $80.90 | 820K | +0.58% |
| May 13, 2026 | $80.89 | $81.44 | $80.10 | $80.43 | $80.43 | 919K | -0.57% |
| May 12, 2026 | $80.06 | $82.00 | $80.06 | $81.16 | $81.16 | 988K | +1.37% |
| May 11, 2026 | $81.14 | $81.86 | $80.77 | $81.51 | $81.51 | 1.4M | +0.46% |
| May 8, 2026 | $80.51 | $81.58 | $79.93 | $80.88 | $80.88 | 1.2M | +0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UNM
Jan 1 → Dec 31 · 6 years2026+12.4%$77.25 → $86.84
+12.4%
2025+6.2%$72.95 → $77.50
+6.2%
2024+61.3%$45.28 → $73.03
+61.3%
2023+11.3%$40.63 → $45.22
+11.3%
2022+65.4%$24.81 → $41.03
+65.4%
2021-22.4%$31.68 → $24.57
-22.4%
Best Year2022 · +65.4%
Worst Year2021 · -22.4%
Positive Years5 / 6
Avg Annual Return+22.4%
6Y Total Return+174.1%
6Y CAGR~+18.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in UNM?
If you invested $1,000 in UNM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,376
Total Return+137.6%
CAGR~+9.0% / yr
Profit+$1,376
Based on Jun 8, 2016 · $36.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Unum Group（UNM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $86.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UNM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UNM 历史股价FMP 日线复权 OHLCV