NYSE · UNM · stock
Unum Group (UNM) stock price history
Every NYSE trading session of Unum Group from Nov 6, 1986 to Nov 11, 2026: 10,043 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNM adjusted close, 1986 to 2026
- $96.57
- All time high, 2026
- $96.77
- 52 week high, $68.61 low
- 10,043
- Daily sessions since 1986
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
UNM key facts
- Unum Group (UNM) closed at $81.37 on Nov 11, 2026 on NYSE.
- UNM's all time high close is $96.57, set on Sep 3, 2026; its all time low close is $1.67 on Dec 7, 1987.
- UNM's 52 week range is $68.61 to $96.77.
- UNM returned +7.9% over the year to Nov 11, 2026 and +254.5% over five years.
- Over ten years UNM returned +176%, +10.7% a year compounded.
- UNM's deepest drawdown was -89.4% from Jan 8, 1999 to Mar 11, 2003.
- DataCedar holds 10,043 daily sessions of UNM history from Nov 6, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UNM price chart, 1986 to 2026
UNM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -9.4% |
| 6 months | -0.2% |
| Year to date | +5.1% |
| 1 year | +7.9% |
| 3 years | +99.7% |
| 5 years | +254.5% |
| 10 years | +176.0% |
| Since Nov 6, 1986 | +2,675% |
| Compound annual growth, 40.0 years | +8.7% |
UNM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $96.57 on Sep 3, 2026
- All time low close
- $1.67 on Dec 7, 1987
- 52 week high
- $96.77 on Sep 4, 2026
- 52 week low
- $68.61 on Mar 3, 2026
- Deepest drawdown
- -89.4% from Jan 8, 1999 to Mar 11, 2003, recovered Dec 8, 2016
- Best single session
- +26.2% on Mar 24, 2020
- Worst single session
- -38.7% on Feb 10, 2000
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1986
- 27.8×
- Best calendar year
- 1989, +81%
- Worst calendar year
- 2018, -45%
UNM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Nov 6, 1986; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.33 | $96.77 | $68.61 | $81.37 | +6.3% | 356M | 217 |
| 2025 | $70.46 | $82.06 | $64.89 | $76.58 | +8.6% | 353.3M | 250 |
| 2024 | $42.47 | $74.98 | $42.05 | $70.54 | +66.3% | 317.8M | 252 |
| 2023 | $36.93 | $48.54 | $33.24 | $42.41 | +13.7% | 345.2M | 250 |
| 2022 | $21.70 | $42.40 | $21.24 | $37.30 | +73.6% | 498.5M | 251 |
| 2021 | $19.23 | $27.36 | $18.31 | $21.49 | +11.9% | 620.4M | 252 |
| 2020 | $23.09 | $24.29 | $7.61 | $19.21 | -16.2% | 715.9M | 253 |
| 2019 | $21.85 | $29.34 | $19.24 | $22.93 | +2.6% | 490.5M | 252 |
| 2018 | $41.19 | $43.64 | $20.36 | $22.34 | -45.2% | 522.9M | 250 |
| 2017 | $32.63 | $42.76 | $31.81 | $40.78 | +27.2% | 300.5M | 251 |
| 2016 | $23.06 | $32.85 | $17.21 | $32.07 | +35.2% | 473.4M | 252 |
| 2015 | $24.52 | $26.90 | $21.12 | $23.72 | -2.6% | 382.2M | 252 |
| 2014 | $23.94 | $25.81 | $21.11 | $24.35 | +1.3% | 390M | 252 |
| 2013 | $14.26 | $24.26 | $14.23 | $24.04 | +71.8% | 482.3M | 252 |
| 2012 | $14.19 | $16.38 | $12.12 | $13.99 | +1.0% | 621.9M | 249 |
| 2011 | $15.81 | $17.63 | $12.90 | $13.85 | -11.6% | 696.8M | 249 |
| 2010 | $12.57 | $16.89 | $11.87 | $15.67 | +26.0% | 841.7M | 251 |
| 2009 | $11.54 | $14.75 | $4.78 | $12.43 | +6.9% | 1.1B | 250 |
| 2008 | $14.62 | $17.12 | $5.84 | $11.63 | -20.7% | 943.3M | 252 |
| 2007 | $12.93 | $17.27 | $12.08 | $14.66 | +16.0% | 545.6M | 251 |
| 2006 | $13.69 | $14.69 | $9.79 | $12.64 | -7.2% | 510.2M | 249 |
| 2005 | $10.58 | $13.72 | $9.17 | $13.63 | +29.0% | 484.8M | 251 |
| 2004 | $9.10 | $10.75 | $6.68 | $10.57 | +16.1% | 631.2M | 252 |
| 2003 | $9.89 | $11.00 | $3.35 | $9.11 | -7.8% | 638.5M | 250 |
| 2002 | $14.51 | $16.38 | $9.18 | $9.87 | -32.1% | 241.6M | 251 |
| 2001 | $14.50 | $18.31 | $12.13 | $14.54 | +0.7% | 237.9M | 248 |
| 2000 | $16.63 | $16.69 | $6.27 | $14.44 | -13.8% | 327.2M | 247 |
| 1999 | $29.89 | $32.29 | $13.53 | $16.76 | -44.3% | 238.5M | 249 |
| 1998 | $27.71 | $30.95 | $21.52 | $30.08 | +8.6% | 120.4M | 246 |
| 1997 | $18.03 | $27.75 | $16.92 | $27.71 | +53.7% | 75.2M | 246 |
| 1996 | $13.45 | $18.34 | $13.42 | $18.03 | +33.7% | 89.1M | 254 |
| 1995 | $9.08 | $13.85 | $9.02 | $13.48 | +49.0% | 104.7M | 252 |
| 1994 | $12.28 | $13.69 | $8.42 | $9.05 | -26.7% | 139.8M | 252 |
| 1993 | $12.40 | $14.08 | $11.22 | $12.34 | +0.5% | 83.6M | 253 |
| 1992 | $9.10 | $12.60 | $7.34 | $12.28 | +33.3% | 71.5M | 254 |
| 1991 | $5.18 | $9.21 | $4.64 | $9.21 | +76.6% | 83M | 253 |
| 1990 | $5.31 | $6.34 | $3.58 | $5.22 | -1.2% | 105M | 253 |
| 1989 | $2.89 | $5.39 | $2.88 | $5.28 | +80.8% | 87.2M | 252 |
| 1988 | $1.93 | $3.04 | $1.89 | $2.92 | +49.0% | 82.8M | 252 |
| 1987 | $2.80 | $3.30 | $1.63 | $1.96 | -30.3% | 165.8M | 253 |
| 1986 | $2.96 | $3.00 | $2.70 | $2.81 | n/a | 62.2M | 38 |
UNM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $81.37 | -10.7% |
| October 2026 | $91.14 | +3.9% |
| September 2026 | $87.73 | -5.9% |
| August 2026 | $93.22 | +8.3% |
| July 2026 | $86.11 | -3.7% |
| June 2026 | $89.40 | +7.4% |
| May 2026 | $83.23 | +3.5% |
| April 2026 | $80.38 | +10.7% |
| March 2026 | $72.60 | +1.8% |
| February 2026 | $71.31 | -5.6% |
| January 2026 | $75.52 | -1.4% |
| December 2025 | $76.58 | +2.0% |
About the UNM data
Daily bars. 10,043 sessions from Nov 6, 1986 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AUNM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
UNM share price history
