Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.25
-0.20 (-0.85%)
Jun 23, 2025, 4:00 PM - Market closed
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 23.44 | 23.62 | 23.13 | 23.25 | 23.25 | -0.85% | 20,194 |
| Jun 20, 2025 | 23.62 | 23.66 | 23.44 | 23.45 | 23.45 | -0.42% | 16,794 |
| Jun 18, 2025 | 23.82 | 23.89 | 23.51 | 23.55 | 23.55 | -1.42% | 14,864 |
| Jun 17, 2025 | 23.88 | 23.95 | 23.86 | 23.89 | 23.89 | -0.33% | 6,356 |
| Jun 16, 2025 | 24.09 | 24.10 | 23.92 | 23.97 | 23.97 | 0.04% | 8,434 |
| Jun 13, 2025 | 24.09 | 24.09 | 23.89 | 23.96 | 23.96 | -0.54% | 7,858 |
| Jun 12, 2025 | 24.10 | 24.20 | 24.04 | 24.09 | 24.09 | 0.04% | 5,323 |
| Jun 11, 2025 | 24.17 | 24.22 | 24.08 | 24.08 | 24.08 | -0.21% | 10,752 |
| Jun 10, 2025 | 24.23 | 24.23 | 24.10 | 24.13 | 24.13 | -0.12% | 6,122 |
| Jun 9, 2025 | 24.09 | 24.26 | 24.09 | 24.16 | 24.16 | 0.20% | 8,429 |
| Jun 6, 2025 | 24.21 | 24.27 | 24.07 | 24.11 | 24.11 | -0.63% | 11,861 |
| Jun 5, 2025 | 24.19 | 24.32 | 24.19 | 24.27 | 24.27 | 0.21% | 4,580 |
| Jun 4, 2025 | 24.16 | 24.38 | 24.16 | 24.22 | 24.22 | 0.31% | 10,311 |
| Jun 3, 2025 | 24.27 | 24.32 | 24.12 | 24.14 | 24.14 | -0.39% | 16,726 |
| Jun 2, 2025 | 24.22 | 24.28 | 24.09 | 24.23 | 24.23 | -0.76% | 8,647 |
| May 30, 2025 | 24.20 | 24.42 | 24.18 | 24.42 | 24.42 | -0.48% | 62,249 |
| May 29, 2025 | 24.40 | 24.56 | 24.30 | 24.54 | 24.15 | 0.98% | 18,215 |
| May 28, 2025 | 24.36 | 24.37 | 24.23 | 24.30 | 23.92 | 0.50% | 13,489 |
| May 27, 2025 | 24.07 | 24.26 | 24.07 | 24.18 | 23.80 | 0.71% | 6,016 |
| May 23, 2025 | 24.02 | 24.36 | 23.97 | 24.01 | 23.63 | -0.48% | 7,456 |
| May 22, 2025 | 23.97 | 24.22 | 23.90 | 24.13 | 23.75 | 0.02% | 11,802 |
| May 21, 2025 | 24.52 | 24.59 | 24.00 | 24.12 | 23.74 | -1.67% | 16,310 |
| May 20, 2025 | 24.66 | 24.69 | 24.42 | 24.53 | 24.14 | -0.12% | 7,708 |
| May 19, 2025 | 24.49 | 24.57 | 24.33 | 24.56 | 24.17 | -0.02% | 7,658 |
| May 16, 2025 | 24.59 | 24.64 | 24.42 | 24.57 | 24.18 | 0.61% | 10,004 |
| May 15, 2025 | 24.45 | 24.46 | 24.27 | 24.42 | 24.03 | -0.13% | 8,052 |
| May 14, 2025 | 24.46 | 24.50 | 24.32 | 24.45 | 24.07 | -0.04% | 9,137 |
| May 13, 2025 | 24.43 | 24.56 | 24.31 | 24.46 | 24.08 | 0.44% | 10,829 |
| May 12, 2025 | 24.37 | 24.45 | 24.35 | 24.35 | 23.97 | 0.09% | 6,886 |
| May 9, 2025 | 24.40 | 24.42 | 24.29 | 24.33 | 23.95 | 0.21% | 5,117 |
| May 8, 2025 | 24.40 | 24.53 | 24.28 | 24.28 | 23.90 | -0.21% | 5,923 |
| May 7, 2025 | 24.33 | 24.49 | 24.27 | 24.33 | 23.95 | 0.33% | 9,940 |
| May 6, 2025 | 24.22 | 24.41 | 24.22 | 24.25 | 23.87 | -0.45% | 9,412 |
| May 5, 2025 | 24.29 | 24.46 | 24.22 | 24.36 | 23.98 | 0.58% | 9,496 |
| May 2, 2025 | 24.43 | 24.43 | 24.22 | 24.22 | 23.84 | -0.36% | 5,469 |
| May 1, 2025 | 24.40 | 24.52 | 24.26 | 24.31 | 23.93 | -0.75% | 6,673 |
| Apr 30, 2025 | 24.36 | 24.58 | 24.35 | 24.49 | 24.10 | -0.49% | 18,008 |
| Apr 29, 2025 | 24.61 | 24.68 | 24.54 | 24.61 | 24.22 | - | 6,469 |
| Apr 28, 2025 | 24.59 | 24.68 | 24.51 | 24.61 | 24.22 | -0.24% | 7,372 |
| Apr 25, 2025 | 24.55 | 24.68 | 24.54 | 24.67 | 24.28 | 0.16% | 10,444 |
| Apr 24, 2025 | 24.43 | 24.65 | 24.43 | 24.63 | 24.24 | 0.82% | 5,382 |
| Apr 23, 2025 | 24.59 | 24.61 | 24.43 | 24.43 | 24.05 | 0.41% | 7,499 |
| Apr 22, 2025 | 24.08 | 24.35 | 24.08 | 24.33 | 23.95 | 0.75% | 7,096 |
| Apr 21, 2025 | 24.21 | 24.21 | 23.96 | 24.15 | 23.77 | 0.02% | 6,491 |
| Apr 17, 2025 | 24.08 | 24.17 | 24.08 | 24.15 | 23.77 | 0.06% | 5,955 |
| Apr 16, 2025 | 24.02 | 24.18 | 24.02 | 24.13 | 23.75 | 0.21% | 2,739 |
| Apr 15, 2025 | 24.12 | 24.21 | 24.04 | 24.08 | 23.70 | 0.25% | 5,260 |
| Apr 14, 2025 | 24.16 | 24.32 | 23.92 | 24.02 | 23.64 | - | 28,191 |
| Apr 11, 2025 | 24.29 | 24.31 | 23.99 | 24.02 | 23.64 | -1.52% | 5,982 |
| Apr 10, 2025 | 24.69 | 24.69 | 24.39 | 24.39 | 24.01 | -1.69% | 11,391 |