Unum Group (UNM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

50.75

-0.61

(-1.19%)

At close: 04:00PM EDT

50.76

+0.01

(+0.02%)

After hours:

06:12PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	51.07	51.12	50.54	50.75	50.75	990,665
Apr 25, 2024	51.69	51.80	51.11	51.36	51.36	661,800
Apr 25, 2024	0.365 Dividend
Apr 24, 2024	51.68	52.06	51.49	51.97	51.61	919,800
Apr 23, 2024	51.93	52.21	51.76	51.79	51.43	819,200
Apr 22, 2024	51.69	52.12	51.49	51.80	51.44	898,800
Apr 19, 2024	50.87	51.48	50.66	51.36	51.00	1,270,300
Apr 18, 2024	50.55	51.12	50.46	50.79	50.43	1,099,400
Apr 17, 2024	50.70	50.70	50.01	50.16	49.81	784,600
Apr 16, 2024	50.23	50.53	49.69	50.39	50.04	1,152,800
Apr 15, 2024	50.93	51.06	49.89	49.95	49.60	974,300
Apr 12, 2024	50.25	50.89	49.95	50.30	49.95	1,464,600
Apr 11, 2024	50.78	50.86	49.88	50.25	49.90	1,957,600
Apr 10, 2024	51.67	51.82	50.94	51.09	50.73	1,287,700
Apr 09, 2024	53.00	53.15	51.39	51.63	51.27	1,343,300
Apr 08, 2024	53.57	53.81	53.27	53.27	52.90	1,314,400
Apr 05, 2024	53.74	53.94	53.50	53.73	53.35	748,300
Apr 04, 2024	54.39	54.57	53.31	53.38	53.01	873,700
Apr 03, 2024	54.01	54.57	54.00	54.28	53.90	1,133,300
Apr 02, 2024	53.96	54.56	53.94	54.10	53.72	1,133,800
Apr 01, 2024	54.00	54.06	53.52	53.87	53.49	1,165,200
Mar 28, 2024	53.76	53.97	53.45	53.66	53.28	1,238,700
Mar 27, 2024	53.30	53.82	53.29	53.70	53.32	950,900
Mar 26, 2024	53.11	53.58	52.89	53.15	52.78	889,500
Mar 25, 2024	52.15	53.32	52.15	53.13	52.76	930,300
Mar 22, 2024	52.80	52.87	52.02	52.13	51.76	874,800
Mar 21, 2024	53.04	53.22	52.64	52.71	52.34	1,204,400
Mar 20, 2024	52.20	53.04	52.20	52.99	52.62	1,126,500
Mar 19, 2024	52.00	52.62	51.89	52.40	52.03	1,060,700
Mar 18, 2024	52.05	52.43	51.87	51.91	51.55	1,142,600
Mar 15, 2024	51.44	52.17	51.44	52.11	51.74	4,578,300
Mar 14, 2024	51.25	51.67	50.83	51.65	51.29	1,298,900
Mar 13, 2024	51.06	51.47	50.80	51.28	50.92	1,144,900
Mar 12, 2024	50.43	50.95	50.19	50.89	50.53	1,040,800
Mar 11, 2024	50.32	50.48	49.90	50.35	50.00	996,700
Mar 08, 2024	51.36	51.78	50.33	50.40	50.05	1,099,900
Mar 07, 2024	50.61	51.49	50.61	51.39	51.03	1,164,100
Mar 06, 2024	50.61	50.71	49.80	50.60	50.24	1,908,500
Mar 05, 2024	49.54	50.73	49.54	50.48	50.13	1,531,500
Mar 04, 2024	49.62	50.09	49.42	49.63	49.28	2,302,200
Mar 01, 2024	49.55	49.67	49.02	49.30	48.95	2,080,700
Feb 29, 2024	49.44	49.72	49.17	49.45	49.10	4,930,200
Feb 28, 2024	49.20	49.86	49.20	49.36	49.01	2,583,000
Feb 27, 2024	49.32	49.73	49.07	49.20	48.85	2,110,400
Feb 26, 2024	49.36	49.92	49.19	49.20	48.85	877,200
Feb 23, 2024	49.41	50.05	49.30	49.58	49.23	715,100
Feb 22, 2024	49.08	49.70	48.88	49.40	49.05	1,011,600
Feb 21, 2024	49.26	49.39	48.73	48.98	48.64	934,600
Feb 20, 2024	48.63	49.56	48.53	49.23	48.88	1,405,500
Feb 16, 2024	48.80	49.16	48.29	48.73	48.39	1,402,600
Feb 15, 2024	48.45	49.18	48.45	48.70	48.36	1,208,700
Feb 14, 2024	48.25	48.68	48.11	48.44	48.10	1,220,000
Feb 13, 2024	48.64	48.85	47.65	48.02	47.68	1,212,800
Feb 12, 2024	47.86	48.73	47.79	48.45	48.11	1,098,600
Feb 09, 2024	47.22	47.77	47.00	47.73	47.39	870,500
Feb 08, 2024	47.31	47.43	46.64	47.35	47.02	1,123,600
Feb 07, 2024	47.63	47.87	46.97	47.27	46.94	1,346,100
Feb 06, 2024	47.50	47.92	47.41	47.53	47.20	1,575,100
Feb 05, 2024	47.26	47.85	47.01	47.50	47.17	1,054,300
Feb 02, 2024	47.44	47.79	47.24	47.34	47.01	1,362,900
Feb 01, 2024	48.10	48.18	46.39	47.09	46.76	2,502,700
Jan 31, 2024	49.98	49.98	48.11	48.34	48.00	4,479,600
Jan 30, 2024	47.05	47.95	47.03	47.84	47.50	1,807,000
Jan 29, 2024	47.41	47.56	46.79	46.99	46.66	1,996,500
Jan 26, 2024	47.44	47.51	47.09	47.41	47.08	998,600
Jan 25, 2024	46.79	47.28	46.70	47.27	46.94	1,526,300
Jan 25, 2024	0.365 Dividend
Jan 24, 2024	46.99	47.32	46.80	47.09	46.40	1,352,800
Jan 23, 2024	46.72	47.02	46.46	46.69	46.00	990,800
Jan 22, 2024	46.16	46.73	46.16	46.67	45.98	1,499,700
Jan 19, 2024	46.02	46.20	45.71	46.07	45.39	1,030,500
Jan 18, 2024	45.35	45.92	45.23	45.87	45.19	1,641,500
Jan 17, 2024	44.83	45.77	44.83	45.40	44.73	1,224,600
Jan 16, 2024	45.24	45.55	45.03	45.24	44.57	843,500
Jan 12, 2024	45.55	45.65	45.26	45.36	44.69	788,000
Jan 11, 2024	45.01	45.49	44.84	45.26	44.59	1,090,100
Jan 10, 2024	45.22	45.42	44.88	45.18	44.51	948,400
Jan 09, 2024	45.56	45.56	44.83	45.32	44.65	1,254,800
Jan 08, 2024	45.72	46.04	45.25	45.70	45.03	1,557,300
Jan 05, 2024	46.27	46.41	45.54	45.84	45.17	2,515,000
Jan 04, 2024	46.40	46.83	46.13	46.18	45.50	1,363,800
Jan 03, 2024	46.27	46.57	45.66	46.25	45.57	1,745,400
Jan 02, 2024	45.28	45.72	45.16	45.70	45.03	900,800
Dec 29, 2023	45.37	45.47	45.10	45.22	44.55	696,500
Dec 28, 2023	45.09	45.48	45.00	45.29	44.62	558,700
Dec 27, 2023	45.11	45.22	44.81	45.18	44.51	715,700
Dec 26, 2023	44.93	45.31	44.71	45.10	44.44	593,100
Dec 22, 2023	44.90	45.23	44.61	44.94	44.28	510,300
Dec 21, 2023	44.58	44.86	44.32	44.77	44.11	1,086,800
Dec 20, 2023	44.51	44.86	44.36	44.48	43.83	1,140,700
Dec 19, 2023	44.10	44.77	44.01	44.76	44.10	1,072,200
Dec 18, 2023	43.89	44.44	43.65	44.24	43.59	1,277,700
Dec 15, 2023	43.67	43.90	43.26	43.55	42.91	3,115,400
Dec 14, 2023	44.85	44.89	43.96	44.06	43.41	1,644,800
Dec 13, 2023	45.24	45.40	44.40	44.68	44.02	1,898,300
Dec 12, 2023	44.62	45.76	44.52	45.32	44.65	2,086,700
Dec 11, 2023	43.33	44.95	43.04	44.75	44.09	2,850,400
Dec 08, 2023	42.68	42.97	42.63	42.83	42.20	856,000
Dec 07, 2023	42.56	42.84	42.37	42.63	42.00	1,096,300
Dec 06, 2023	42.65	42.90	42.09	42.34	41.72	1,755,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,260.15-948.10(-1.07%)

Unum Group (UNM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,260.15
-948.10(-1.07%)