Unum Group (UNM)
NYSE: UNM · Real-Time Price · USD
72.62
+0.54 (0.75%)
At close: Nov 20, 2024, 4:00 PM
72.70
+0.08 (0.11%)
Pre-market: Nov 21, 2024, 4:29 AM EST

Unum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202472.6172.6972.0972.6272.620.75%864,070
Nov 19, 202471.8572.2171.0272.0872.08-0.69%1,141,661
Nov 18, 202473.2773.6272.5472.5872.58-0.83%1,306,439
Nov 15, 202472.7073.2472.4673.1973.191.32%1,523,739
Nov 14, 202472.5672.9671.9172.2472.241.72%1,420,507
Nov 13, 202470.9071.4470.6771.0271.02-0.39%882,848
Nov 12, 202470.1171.3369.8071.3071.301.54%1,290,906
Nov 11, 202470.1071.4270.1070.2270.221.15%1,244,719
Nov 8, 202469.7869.8969.0169.4269.420.09%1,062,661
Nov 7, 202469.5769.8169.0269.3669.36-1.20%1,484,067
Nov 6, 202468.2070.4167.4970.2070.208.22%2,404,935
Nov 5, 202464.0064.9763.9864.8764.871.23%910,268
Nov 4, 202464.2564.9764.0164.0864.08-0.06%1,420,573
Nov 1, 202464.1964.6363.8464.1264.12-0.09%1,615,407
Oct 31, 202464.1664.8563.9564.1864.18-0.33%1,611,470
Oct 30, 202463.3364.9162.7664.3964.394.48%3,448,906
Oct 29, 202461.6362.0361.3761.6361.63-0.36%1,561,561
Oct 28, 202461.9562.3561.6961.8561.850.29%1,271,389
Oct 25, 202462.9763.0561.4261.6761.67-2.64%1,325,965
Oct 24, 202463.5263.5663.0163.3462.91-0.14%1,915,491
Oct 23, 202463.1563.5962.8763.4363.000.16%735,757
Oct 22, 202463.3163.9262.6863.3362.90-0.08%551,803
Oct 21, 202463.6063.8663.2063.3862.95-0.38%858,824
Oct 18, 202464.0764.0763.4463.6263.19-0.92%674,300
Oct 17, 202464.1564.5263.7364.2163.780.80%824,702
Oct 16, 202463.2564.2563.1363.7063.270.68%1,153,872
Oct 15, 202462.9963.8862.8563.2762.840.48%649,393
Oct 14, 202462.9663.0862.5762.9762.540.38%1,271,345
Oct 11, 202461.9163.2561.7762.7362.311.78%1,128,733
Oct 10, 202461.9062.2161.2961.6361.21-0.03%960,374
Oct 9, 202460.8361.8360.4861.6561.232.04%987,438
Oct 8, 202461.2961.4460.3960.4260.01-1.23%979,038
Oct 7, 202461.4561.7260.8761.1760.76-0.62%1,441,941
Oct 4, 202460.0061.7059.9861.5561.133.79%1,617,139
Oct 3, 202459.3859.4758.6659.3058.90-0.40%863,359
Oct 2, 202459.1959.8358.8159.5459.141.12%1,083,188
Oct 1, 202459.0459.3358.3758.8858.48-0.94%1,016,858
Sep 30, 202458.7959.4458.0959.4459.041.35%1,306,684
Sep 27, 202458.1759.0158.0358.6558.250.91%1,113,321
Sep 26, 202457.5758.1657.5758.1257.731.10%988,026
Sep 25, 202457.7157.8357.2157.4957.100.14%1,008,528
Sep 24, 202458.3258.6957.2357.4157.02-1.43%1,103,558
Sep 23, 202457.4658.3257.4658.2457.851.55%1,225,574
Sep 20, 202456.7157.5756.5057.3556.960.81%3,961,993
Sep 19, 202456.7557.1556.0756.8956.511.16%1,156,712
Sep 18, 202456.4556.9456.2256.2455.86-0.28%1,735,244
Sep 17, 202456.3556.7456.1956.4056.020.27%700,041
Sep 16, 202455.4656.2655.4156.2555.872.24%1,034,828
Sep 13, 202454.8055.1354.7355.0254.651.05%828,031
Sep 12, 202453.4854.5553.4154.4554.082.10%1,646,523
Sep 11, 202454.0554.1552.7153.3352.97-1.51%1,125,532
Sep 10, 202454.2154.6153.7154.1553.78-0.39%1,199,191
Sep 9, 202454.0054.5553.5754.3653.990.41%1,470,579
Sep 6, 202455.1055.6953.9654.1453.77-2.03%1,507,217
Sep 5, 202455.5755.5754.6455.2654.890.20%1,345,711
Sep 4, 202455.0055.5054.7055.1554.780.18%1,004,289
Sep 3, 202455.3655.6254.8455.0554.68-0.79%1,336,120
Aug 30, 202455.2855.5955.0155.4955.120.36%1,103,909
Aug 29, 202455.2655.5954.8355.2954.920.11%647,196
Aug 28, 202454.6555.4954.6255.2354.860.80%809,163
Aug 27, 202454.8455.0054.5154.7954.420.27%718,913
Aug 26, 202454.4855.3454.4354.6454.270.74%847,231
Aug 23, 202454.3254.6054.0254.2453.870.35%1,108,373
Aug 22, 202453.8654.2753.7754.0553.680.32%854,419
Aug 21, 202454.1354.1853.6853.8853.52-0.33%982,067
Aug 20, 202454.3254.3453.9554.0653.69-0.84%936,392
Aug 19, 202454.8555.2154.3754.5254.15-0.93%1,425,547
Aug 16, 202454.4455.4254.4155.0354.661.14%1,084,891
Aug 15, 202454.9255.0954.3754.4154.040.39%1,023,438
Aug 14, 202453.8354.3253.6954.2053.831.08%942,611
Aug 13, 202453.6053.7653.0253.6253.260.41%724,836
Aug 12, 202453.8554.2153.2553.4053.04-0.43%667,590
Aug 9, 202453.0353.8352.6553.6353.271.02%781,286
Aug 8, 202453.2353.4752.8553.0952.730.49%684,372
Aug 7, 202453.3353.4552.7152.8352.47-787,072
Aug 6, 202452.8853.1852.3552.8352.470.04%907,534
Aug 5, 202452.5553.0951.8052.8152.45-2.02%1,665,713
Aug 2, 202455.7055.7753.6953.9053.54-4.70%2,014,488
Aug 1, 202457.7758.1456.2456.5656.18-1.69%1,314,260
Jul 31, 202455.5958.1755.1257.5357.145.99%3,091,695
Jul 30, 202453.7054.4353.6454.2853.911.42%1,473,005
Jul 29, 202453.4753.7353.2653.5253.160.53%1,062,888
Jul 26, 202453.0653.6453.0553.2452.88-0.26%1,059,969
Jul 25, 202453.8154.3553.3753.3852.60-0.37%1,084,281
Jul 24, 202454.0454.3353.5353.5852.80-0.69%1,001,051
Jul 23, 202453.7854.0053.5453.9553.170.22%798,423
Jul 22, 202453.5454.1353.4353.8353.050.52%1,383,146
Jul 19, 202453.5653.8352.9653.5552.77-0.02%1,006,724
Jul 18, 202453.8854.6653.5253.5652.78-0.65%1,342,854
Jul 17, 202453.8254.4053.7953.9153.130.52%1,447,404
Jul 16, 202453.0354.0552.8953.6352.851.28%1,274,939
Jul 15, 202452.2053.1752.1952.9552.181.98%1,174,137
Jul 12, 202451.7052.2051.5551.9251.170.82%809,044
Jul 11, 202451.7551.7551.2551.5050.750.51%1,311,583
Jul 10, 202451.0151.4050.7051.2450.501.20%1,159,006
Jul 9, 202450.0651.0950.0350.6349.890.90%1,021,585
Jul 8, 202450.1750.8050.0450.1849.450.74%1,197,937
Jul 5, 202450.4350.6249.6349.8149.09-1.62%2,333,472
Jul 3, 202451.4851.5350.4550.6349.89-1.67%746,533
Jul 2, 202451.0551.7351.0451.4950.740.57%1,381,596