Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
24.57
-0.04 (-0.16%)
May 1, 2025, 4:00 PM EDT - Market closed
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.43 | 24.43 | 24.22 | 24.22 | 24.22 | -0.36% | 5,469 |
| May 1, 2025 | 24.40 | 24.52 | 24.26 | 24.31 | 24.31 | -0.75% | 6,673 |
| Apr 30, 2025 | 24.36 | 24.58 | 24.35 | 24.49 | 24.49 | -0.49% | 18,008 |
| Apr 29, 2025 | 24.61 | 24.68 | 24.54 | 24.61 | 24.61 | - | 6,469 |
| Apr 28, 2025 | 24.59 | 24.68 | 24.51 | 24.61 | 24.61 | -0.24% | 7,372 |
| Apr 25, 2025 | 24.55 | 24.68 | 24.54 | 24.67 | 24.67 | 0.16% | 10,444 |
| Apr 24, 2025 | 24.43 | 24.65 | 24.43 | 24.63 | 24.63 | 0.82% | 5,382 |
| Apr 23, 2025 | 24.59 | 24.61 | 24.43 | 24.43 | 24.43 | 0.41% | 7,499 |
| Apr 22, 2025 | 24.08 | 24.35 | 24.08 | 24.33 | 24.33 | 0.75% | 7,096 |
| Apr 21, 2025 | 24.21 | 24.21 | 23.96 | 24.15 | 24.15 | 0.02% | 6,491 |
| Apr 17, 2025 | 24.08 | 24.17 | 24.08 | 24.15 | 24.15 | 0.06% | 5,955 |
| Apr 16, 2025 | 24.02 | 24.18 | 24.02 | 24.13 | 24.13 | 0.21% | 2,739 |
| Apr 15, 2025 | 24.12 | 24.21 | 24.04 | 24.08 | 24.08 | 0.25% | 5,260 |
| Apr 14, 2025 | 24.16 | 24.32 | 23.92 | 24.02 | 24.02 | - | 28,191 |
| Apr 11, 2025 | 24.29 | 24.31 | 23.99 | 24.02 | 24.02 | -1.52% | 5,982 |
| Apr 10, 2025 | 24.69 | 24.69 | 24.39 | 24.39 | 24.39 | -1.69% | 11,391 |
| Apr 9, 2025 | 24.47 | 24.89 | 24.18 | 24.81 | 24.81 | 1.27% | 14,434 |
| Apr 8, 2025 | 24.70 | 24.79 | 24.50 | 24.50 | 24.50 | -0.24% | 12,926 |
| Apr 7, 2025 | 24.47 | 24.75 | 24.41 | 24.56 | 24.56 | -0.97% | 18,043 |
| Apr 4, 2025 | 24.69 | 24.90 | 24.49 | 24.80 | 24.80 | -0.20% | 25,103 |
| Apr 3, 2025 | 24.82 | 24.90 | 24.62 | 24.85 | 24.85 | -0.76% | 11,911 |
| Apr 2, 2025 | 25.04 | 25.12 | 25.01 | 25.04 | 25.04 | - | 28,577 |
| Apr 1, 2025 | 25.10 | 25.15 | 24.98 | 25.04 | 25.04 | -0.60% | 29,020 |
| Mar 31, 2025 | 25.11 | 25.33 | 24.99 | 25.19 | 25.19 | 0.36% | 225,816 |
| Mar 28, 2025 | 25.08 | 25.21 | 25.01 | 25.10 | 25.10 | 0.40% | 25,721 |
| Mar 27, 2025 | 25.13 | 25.13 | 24.82 | 25.00 | 25.00 | -0.32% | 21,132 |
| Mar 26, 2025 | 25.23 | 25.23 | 25.07 | 25.08 | 25.08 | -0.48% | 15,019 |
| Mar 25, 2025 | 25.22 | 25.23 | 25.14 | 25.20 | 25.20 | 0.04% | 15,325 |
| Mar 24, 2025 | 25.11 | 25.24 | 25.11 | 25.19 | 25.19 | 0.28% | 81,645 |
| Mar 21, 2025 | 25.10 | 25.19 | 25.10 | 25.12 | 25.12 | 0.04% | 6,202 |
| Mar 20, 2025 | 25.11 | 25.17 | 25.11 | 25.11 | 25.11 | 0.04% | 5,932 |
| Mar 19, 2025 | 25.03 | 25.16 | 25.03 | 25.10 | 25.10 | 0.28% | 10,856 |
| Mar 18, 2025 | 25.10 | 25.16 | 25.02 | 25.03 | 25.03 | -0.24% | 18,432 |
| Mar 17, 2025 | 25.07 | 25.19 | 24.97 | 25.09 | 25.09 | 0.36% | 21,677 |
| Mar 14, 2025 | 25.00 | 25.07 | 24.85 | 25.00 | 25.00 | 0.32% | 13,918 |
| Mar 13, 2025 | 24.91 | 25.03 | 24.85 | 24.92 | 24.92 | -0.24% | 20,604 |
| Mar 12, 2025 | 24.94 | 25.04 | 24.89 | 24.98 | 24.98 | 0.36% | 15,278 |
| Mar 11, 2025 | 24.94 | 24.94 | 24.83 | 24.89 | 24.89 | -0.20% | 16,699 |
| Mar 10, 2025 | 24.76 | 24.95 | 24.76 | 24.94 | 24.94 | 0.12% | 24,932 |
| Mar 7, 2025 | 24.93 | 25.02 | 24.83 | 24.91 | 24.91 | -0.28% | 36,090 |
| Mar 6, 2025 | 24.90 | 25.02 | 24.72 | 24.98 | 24.98 | 0.32% | 31,448 |
| Mar 5, 2025 | 24.78 | 24.94 | 24.69 | 24.90 | 24.90 | 0.97% | 18,442 |
| Mar 4, 2025 | 25.01 | 25.01 | 24.65 | 24.66 | 24.66 | -1.30% | 25,446 |
| Mar 3, 2025 | 24.87 | 25.07 | 24.80 | 24.99 | 24.99 | 0.14% | 14,874 |
| Feb 28, 2025 | 24.74 | 24.95 | 24.51 | 24.95 | 24.95 | -0.36% | 27,286 |
| Feb 27, 2025 | 24.92 | 25.09 | 24.92 | 25.04 | 24.65 | 0.36% | 7,903 |
| Feb 26, 2025 | 24.95 | 25.08 | 24.84 | 24.95 | 24.57 | 0.44% | 19,588 |
| Feb 25, 2025 | 24.83 | 24.99 | 24.80 | 24.84 | 24.46 | 0.04% | 17,809 |
| Feb 24, 2025 | 24.78 | 24.98 | 24.78 | 24.83 | 24.45 | - | 6,601 |
| Feb 21, 2025 | 24.86 | 24.97 | 24.80 | 24.83 | 24.45 | -0.08% | 4,665 |