Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
58.12
+0.63 (1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 57.71 | 57.83 | 57.21 | 57.49 | 57.49 | 0.14% | 1,008,528 |
| Sep 24, 2024 | 58.32 | 58.69 | 57.23 | 57.41 | 57.41 | -1.43% | 1,103,558 |
| Sep 23, 2024 | 57.46 | 58.32 | 57.46 | 58.24 | 58.24 | 1.55% | 1,225,574 |
| Sep 20, 2024 | 56.71 | 57.57 | 56.50 | 57.35 | 57.35 | 0.81% | 3,961,993 |
| Sep 19, 2024 | 56.75 | 57.15 | 56.07 | 56.89 | 56.89 | 1.16% | 1,156,712 |
| Sep 18, 2024 | 56.45 | 56.94 | 56.22 | 56.24 | 56.24 | -0.28% | 1,735,244 |
| Sep 17, 2024 | 56.35 | 56.74 | 56.19 | 56.40 | 56.40 | 0.27% | 700,041 |
| Sep 16, 2024 | 55.46 | 56.26 | 55.41 | 56.25 | 56.25 | 2.24% | 1,034,828 |
| Sep 13, 2024 | 54.80 | 55.13 | 54.73 | 55.02 | 55.02 | 1.05% | 828,031 |
| Sep 12, 2024 | 53.48 | 54.55 | 53.41 | 54.45 | 54.45 | 2.10% | 1,646,523 |
| Sep 11, 2024 | 54.05 | 54.15 | 52.71 | 53.33 | 53.33 | -1.51% | 1,125,532 |
| Sep 10, 2024 | 54.21 | 54.61 | 53.71 | 54.15 | 54.15 | -0.39% | 1,199,191 |
| Sep 9, 2024 | 54.00 | 54.55 | 53.57 | 54.36 | 54.36 | 0.41% | 1,470,579 |
| Sep 6, 2024 | 55.10 | 55.69 | 53.96 | 54.14 | 54.14 | -2.03% | 1,507,217 |
| Sep 5, 2024 | 55.57 | 55.57 | 54.64 | 55.26 | 55.26 | 0.20% | 1,345,711 |
| Sep 4, 2024 | 55.00 | 55.50 | 54.70 | 55.15 | 55.15 | 0.18% | 1,004,289 |
| Sep 3, 2024 | 55.36 | 55.62 | 54.84 | 55.05 | 55.05 | -0.79% | 1,336,120 |
| Aug 30, 2024 | 55.28 | 55.59 | 55.01 | 55.49 | 55.49 | 0.36% | 1,103,909 |
| Aug 29, 2024 | 55.26 | 55.59 | 54.83 | 55.29 | 55.29 | 0.11% | 647,196 |
| Aug 28, 2024 | 54.65 | 55.49 | 54.62 | 55.23 | 55.23 | 0.80% | 809,163 |
| Aug 27, 2024 | 54.84 | 55.00 | 54.51 | 54.79 | 54.79 | 0.27% | 718,913 |
| Aug 26, 2024 | 54.48 | 55.34 | 54.43 | 54.64 | 54.64 | 0.74% | 847,231 |
| Aug 23, 2024 | 54.32 | 54.60 | 54.02 | 54.24 | 54.24 | 0.35% | 1,108,373 |
| Aug 22, 2024 | 53.86 | 54.27 | 53.77 | 54.05 | 54.05 | 0.32% | 854,419 |
| Aug 21, 2024 | 54.13 | 54.18 | 53.68 | 53.88 | 53.88 | -0.33% | 982,067 |
| Aug 20, 2024 | 54.32 | 54.34 | 53.95 | 54.06 | 54.06 | -0.84% | 936,392 |
| Aug 19, 2024 | 54.85 | 55.21 | 54.37 | 54.52 | 54.52 | -0.93% | 1,425,547 |
| Aug 16, 2024 | 54.44 | 55.42 | 54.41 | 55.03 | 55.03 | 1.14% | 1,084,891 |
| Aug 15, 2024 | 54.92 | 55.09 | 54.37 | 54.41 | 54.41 | 0.39% | 1,023,438 |
| Aug 14, 2024 | 53.83 | 54.32 | 53.69 | 54.20 | 54.20 | 1.08% | 942,611 |
| Aug 13, 2024 | 53.60 | 53.76 | 53.02 | 53.62 | 53.62 | 0.41% | 724,836 |
| Aug 12, 2024 | 53.85 | 54.21 | 53.25 | 53.40 | 53.40 | -0.43% | 667,590 |
| Aug 9, 2024 | 53.03 | 53.83 | 52.65 | 53.63 | 53.63 | 1.02% | 781,286 |
| Aug 8, 2024 | 53.23 | 53.47 | 52.85 | 53.09 | 53.09 | 0.49% | 684,372 |
| Aug 7, 2024 | 53.33 | 53.45 | 52.71 | 52.83 | 52.83 | - | 787,072 |
| Aug 6, 2024 | 52.88 | 53.18 | 52.35 | 52.83 | 52.83 | 0.04% | 907,534 |
| Aug 5, 2024 | 52.55 | 53.09 | 51.80 | 52.81 | 52.81 | -2.02% | 1,665,713 |
| Aug 2, 2024 | 55.70 | 55.77 | 53.69 | 53.90 | 53.90 | -4.70% | 2,014,488 |
| Aug 1, 2024 | 57.77 | 58.14 | 56.24 | 56.56 | 56.56 | -1.69% | 1,314,260 |
| Jul 31, 2024 | 55.59 | 58.17 | 55.12 | 57.53 | 57.53 | 5.99% | 3,091,695 |
| Jul 30, 2024 | 53.70 | 54.43 | 53.64 | 54.28 | 54.28 | 1.42% | 1,473,005 |
| Jul 29, 2024 | 53.47 | 53.73 | 53.26 | 53.52 | 53.52 | 0.53% | 1,062,888 |
| Jul 26, 2024 | 53.06 | 53.64 | 53.05 | 53.24 | 53.24 | -0.26% | 1,059,969 |
| Jul 25, 2024 | 53.81 | 54.35 | 53.37 | 53.38 | 52.96 | -0.37% | 1,084,281 |
| Jul 24, 2024 | 54.04 | 54.33 | 53.53 | 53.58 | 53.16 | -0.69% | 1,001,051 |
| Jul 23, 2024 | 53.78 | 54.00 | 53.54 | 53.95 | 53.53 | 0.22% | 798,423 |
| Jul 22, 2024 | 53.54 | 54.13 | 53.43 | 53.83 | 53.41 | 0.52% | 1,383,146 |
| Jul 19, 2024 | 53.56 | 53.83 | 52.96 | 53.55 | 53.13 | -0.02% | 1,006,724 |
| Jul 18, 2024 | 53.88 | 54.66 | 53.52 | 53.56 | 53.14 | -0.65% | 1,342,854 |
| Jul 17, 2024 | 53.82 | 54.40 | 53.79 | 53.91 | 53.49 | 0.52% | 1,447,404 |
| Jul 16, 2024 | 53.03 | 54.05 | 52.89 | 53.63 | 53.21 | 1.28% | 1,274,939 |
| Jul 15, 2024 | 52.20 | 53.17 | 52.19 | 52.95 | 52.54 | 1.98% | 1,174,137 |
| Jul 12, 2024 | 51.70 | 52.20 | 51.55 | 51.92 | 51.51 | 0.82% | 809,044 |
| Jul 11, 2024 | 51.75 | 51.75 | 51.25 | 51.50 | 51.10 | 0.51% | 1,311,583 |
| Jul 10, 2024 | 51.01 | 51.40 | 50.70 | 51.24 | 50.84 | 1.20% | 1,159,006 |
| Jul 9, 2024 | 50.06 | 51.09 | 50.03 | 50.63 | 50.23 | 0.90% | 1,021,585 |
| Jul 8, 2024 | 50.17 | 50.80 | 50.04 | 50.18 | 49.79 | 0.74% | 1,197,937 |
| Jul 5, 2024 | 50.43 | 50.62 | 49.63 | 49.81 | 49.42 | -1.62% | 2,333,472 |
| Jul 3, 2024 | 51.48 | 51.53 | 50.45 | 50.63 | 50.23 | -1.67% | 746,533 |
| Jul 2, 2024 | 51.05 | 51.73 | 51.04 | 51.49 | 51.09 | 0.57% | 1,381,596 |
| Jul 1, 2024 | 51.62 | 51.68 | 51.04 | 51.20 | 50.80 | 0.18% | 829,473 |
| Jun 28, 2024 | 50.70 | 51.23 | 50.51 | 51.11 | 50.71 | 0.79% | 1,635,126 |
| Jun 27, 2024 | 50.29 | 50.79 | 50.23 | 50.71 | 50.31 | 0.56% | 1,069,090 |
| Jun 26, 2024 | 50.77 | 50.77 | 49.80 | 50.43 | 50.04 | -0.77% | 1,393,053 |
| Jun 25, 2024 | 50.95 | 51.04 | 50.48 | 50.82 | 50.42 | -0.29% | 903,850 |
| Jun 24, 2024 | 51.00 | 51.34 | 50.64 | 50.97 | 50.57 | 0.24% | 1,280,815 |
| Jun 21, 2024 | 50.30 | 50.87 | 50.17 | 50.85 | 50.45 | 1.01% | 2,584,283 |
| Jun 20, 2024 | 49.46 | 50.42 | 49.16 | 50.34 | 49.95 | 1.90% | 906,084 |
| Jun 18, 2024 | 49.22 | 49.48 | 49.04 | 49.40 | 49.01 | 0.39% | 943,535 |
| Jun 17, 2024 | 48.59 | 49.23 | 48.38 | 49.21 | 48.83 | 1.51% | 858,030 |
| Jun 14, 2024 | 49.45 | 49.65 | 48.41 | 48.48 | 48.10 | -2.53% | 1,059,994 |
| Jun 13, 2024 | 49.74 | 49.78 | 49.10 | 49.74 | 49.35 | -0.34% | 599,510 |
| Jun 12, 2024 | 50.00 | 50.44 | 49.62 | 49.91 | 49.52 | -0.20% | 1,383,202 |
| Jun 11, 2024 | 50.81 | 50.82 | 49.69 | 50.01 | 49.62 | -2.57% | 1,156,704 |
| Jun 10, 2024 | 51.53 | 51.65 | 51.07 | 51.33 | 50.93 | -0.83% | 788,270 |
| Jun 7, 2024 | 51.67 | 52.11 | 51.54 | 51.76 | 51.36 | 0.43% | 707,346 |
| Jun 6, 2024 | 51.87 | 52.13 | 51.39 | 51.54 | 51.14 | -0.54% | 962,329 |
| Jun 5, 2024 | 52.20 | 52.40 | 51.32 | 51.82 | 51.41 | -0.92% | 864,647 |
| Jun 4, 2024 | 53.49 | 53.71 | 52.23 | 52.30 | 51.89 | -2.82% | 1,128,403 |
| Jun 3, 2024 | 53.98 | 54.19 | 53.58 | 53.82 | 53.40 | -0.07% | 1,055,033 |
| May 31, 2024 | 53.02 | 53.87 | 52.91 | 53.86 | 53.44 | 1.60% | 1,603,759 |
| May 30, 2024 | 52.37 | 53.08 | 52.36 | 53.01 | 52.60 | 1.16% | 742,834 |
| May 29, 2024 | 52.12 | 52.46 | 51.93 | 52.40 | 51.99 | 0.23% | 1,144,645 |
| May 28, 2024 | 52.39 | 52.70 | 52.11 | 52.28 | 51.87 | -0.74% | 974,714 |
| May 24, 2024 | 52.62 | 52.68 | 52.43 | 52.67 | 52.26 | 0.59% | 478,858 |
| May 23, 2024 | 52.82 | 52.83 | 52.18 | 52.36 | 51.95 | -1.06% | 843,970 |
| May 22, 2024 | 52.72 | 53.23 | 52.56 | 52.92 | 52.51 | 0.32% | 649,735 |
| May 21, 2024 | 52.53 | 52.82 | 52.40 | 52.75 | 52.34 | 0.65% | 510,864 |
| May 20, 2024 | 53.11 | 53.19 | 52.22 | 52.41 | 52.00 | -1.28% | 721,445 |
| May 17, 2024 | 53.02 | 53.26 | 52.88 | 53.09 | 52.67 | 0.61% | 863,236 |
| May 16, 2024 | 52.85 | 53.14 | 52.64 | 52.77 | 52.36 | 0.55% | 778,869 |
| May 15, 2024 | 52.74 | 52.95 | 52.19 | 52.48 | 52.07 | -0.87% | 758,037 |
| May 14, 2024 | 52.90 | 53.05 | 52.78 | 52.94 | 52.53 | 0.06% | 635,957 |
| May 13, 2024 | 53.11 | 53.36 | 52.80 | 52.91 | 52.50 | -0.34% | 752,114 |
| May 10, 2024 | 52.76 | 53.19 | 52.76 | 53.09 | 52.67 | 0.80% | 721,554 |
| May 9, 2024 | 52.47 | 52.95 | 52.46 | 52.67 | 52.26 | 0.17% | 648,453 |
| May 8, 2024 | 52.62 | 52.82 | 52.48 | 52.58 | 52.17 | 0.21% | 848,350 |
| May 7, 2024 | 52.37 | 52.71 | 52.25 | 52.47 | 52.06 | 0.56% | 961,414 |
| May 6, 2024 | 51.93 | 52.35 | 51.48 | 52.18 | 51.77 | 1.08% | 892,798 |
| May 3, 2024 | 51.56 | 51.88 | 50.62 | 51.62 | 51.22 | -0.14% | 983,565 |