Unum Group (UNM)

80.84
+0.46 (0.57%)
NYSE · Last Trade: May 3rd, 7:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Unum Group (UNM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202680.1081.4179.9080.841,473,54880.84
4/30/202680.1481.2079.8380.382,101,82680.38
4/29/202680.0081.8979.2981.292,395,81181.29
4/28/202677.6978.3977.2877.821,742,30077.82
4/27/202677.2878.0677.1277.131,311,72777.13
4/24/202676.9277.4976.6877.481,224,54377.48
4/23/202677.3878.5577.0677.761,723,16177.30
4/22/202678.7878.7876.4777.332,572,71676.87
4/21/202679.4779.4878.5478.791,588,41778.32
4/20/202679.4180.1979.1379.231,126,72978.76
4/17/202679.0180.5579.0179.631,125,65779.16
4/16/202679.2479.7978.3678.981,200,89478.51
4/15/202677.3579.4377.2478.901,113,68278.43
4/14/202677.0377.9276.8677.53704,68177.07
4/13/202676.1377.3476.1177.20883,04376.74
4/10/202676.4076.9275.9576.67846,27976.22
4/09/202677.1177.6476.4876.631,166,81676.18
4/08/202676.6277.6476.5477.551,343,25177.09
4/07/202675.6075.9275.1075.72813,55675.27
4/06/202673.9475.8473.9475.84879,56175.39
4/02/202673.3974.3872.2874.171,112,24173.73
4/01/202673.8574.6172.8973.861,911,22173.42
3/31/202674.0874.4772.7573.031,179,87772.60
3/30/202673.7573.8371.7272.991,562,15172.56
3/27/202674.3474.3472.6372.901,158,16772.47
3/26/202674.4575.1774.0674.451,000,71174.01
3/25/202674.5175.0573.4874.50835,90074.06
3/24/202672.9574.1372.8273.841,321,21073.40
3/23/202674.0674.5672.8473.251,177,26072.82
3/20/202673.5073.7872.0872.5211,804,96372.09
3/19/202673.9574.2272.5972.951,931,88472.52
3/18/202674.4075.0973.5474.241,895,31273.80
3/17/202673.7975.6672.4975.191,867,98774.75
3/16/202672.4773.2072.0272.841,472,24072.41
3/13/202673.3673.3671.9972.161,298,59171.73
3/12/202671.5573.1770.7872.691,762,68372.26
3/11/202672.4273.7471.5872.512,353,45972.08
3/10/202673.3674.0471.6272.781,672,26772.35
3/09/202672.3573.0670.6372.941,856,93172.51
3/06/202673.2073.6571.6873.521,759,12073.09
3/05/202672.8774.4872.3374.291,473,58173.85
3/04/202670.5873.4270.0373.391,766,54572.96
3/03/202670.8171.3369.0270.661,461,91970.24
3/02/202671.5072.6971.2372.111,654,82171.68
2/27/202673.5173.5170.9371.732,051,30871.31
2/26/202673.4174.2372.5173.821,311,22173.38
2/25/202671.8472.6670.6872.481,461,98072.05
2/24/202670.8271.9770.4971.641,604,75171.22
2/23/202674.0274.5470.6570.842,130,20570.42
2/20/202674.0474.5072.6473.651,535,51773.21
2/19/202673.0973.9572.7873.471,174,88873.04
2/18/202672.8773.3671.7473.261,159,62872.83
2/17/202671.5573.0371.4872.911,222,02572.48
2/13/202670.2872.4969.9671.641,483,09771.22
2/12/202671.4171.8069.8070.821,707,99870.40
2/11/202671.7672.0670.4571.411,989,04670.99
2/10/202671.6972.6770.7371.741,491,04871.32
2/09/202674.3475.7171.5571.702,330,21871.28
2/06/202670.9475.6369.9474.564,505,13874.12
2/05/202677.1178.4175.5375.662,778,80475.21
2/04/202676.9177.6476.4576.971,475,41476.51
2/03/202676.4277.2075.8276.561,196,80276.11