Stock Quote

Unum Group (NY: UNM )

29.10 USD +0.21 (+0.73%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 29.27 29.55 29.06 29.10 2,341,100 +0.21(+0.73%)
Apr 15, 2021 29.01 29.18 28.58 28.89 1,926,587 -0.15(-0.52%)
Apr 14, 2021 28.36 29.24 28.33 29.04 1,565,032 +0.69(+2.43%)
Apr 13, 2021 28.34 28.65 27.98 28.35 2,682,533 -0.23(-0.80%)
Apr 12, 2021 27.85 28.68 27.85 28.58 2,917,402 +0.95(+3.44%)
Apr 09, 2021 27.50 27.68 27.33 27.63 1,904,700 +0.39(+1.43%)
Apr 08, 2021 27.70 27.87 27.10 27.24 2,004,571 -0.73(-2.61%)
Apr 07, 2021 27.76 28.02 27.60 27.97 1,530,358 +0.32(+1.16%)
Apr 06, 2021 27.87 28.06 27.56 27.65 2,641,890 -0.17(-0.61%)
Apr 05, 2021 28.52 28.69 27.80 27.82 1,628,610 -0.32(-1.14%)
Apr 01, 2021 27.59 28.15 27.59 28.14 2,300,400 +0.31(+1.11%)
Mar 31, 2021 27.74 28.19 27.68 27.83 2,092,292 -0.10(-0.36%)
Mar 30, 2021 27.36 27.99 27.36 27.93 2,130,361 +0.83(+3.06%)
Mar 29, 2021 27.20 27.53 26.76 27.10 2,176,445 -0.62(-2.24%)
Mar 26, 2021 27.39 27.97 27.11 27.72 2,578,300 +0.69(+2.55%)
Mar 25, 2021 26.04 27.19 25.73 27.03 2,230,133 +0.95(+3.64%)
Mar 24, 2021 26.69 27.22 26.07 26.08 2,743,509 -0.21(-0.80%)
Mar 23, 2021 26.90 27.21 26.09 26.29 2,921,672 -0.96(-3.52%)
Mar 22, 2021 27.60 27.82 27.13 27.25 2,329,825 -0.64(-2.29%)
Mar 19, 2021 28.20 28.44 27.60 27.89 8,107,400 -0.58(-2.04%)
Mar 18, 2021 28.63 29.46 28.32 28.47 2,557,453 +0.21(+0.74%)
Mar 17, 2021 28.36 28.59 27.94 28.26 2,343,700 +0.27(+0.96%)
Mar 16, 2021 28.50 28.65 27.48 27.99 3,637,435 -0.83(-2.88%)
Mar 15, 2021 28.99 29.00 28.09 28.82 2,433,858 -0.22(-0.76%)
Mar 12, 2021 29.50 29.58 28.95 29.04 2,635,800 +0.08(+0.28%)
Mar 11, 2021 29.03 29.51 28.75 28.96 1,632,619 -0.35(-1.19%)
Mar 10, 2021 28.52 29.54 28.46 29.31 2,743,067 +0.81(+2.84%)
Mar 09, 2021 28.97 29.29 28.28 28.50 3,463,290 -0.94(-3.19%)
Mar 08, 2021 29.23 30.34 29.04 29.44 2,942,583 +0.65(+2.26%)
Mar 05, 2021 27.87 28.90 26.96 28.79 4,778,900 +1.49(+5.46%)
Mar 04, 2021 28.18 28.35 26.72 27.30 4,254,741 -0.90(-3.19%)
Mar 03, 2021 27.21 28.78 27.18 28.20 2,982,832 +1.32(+4.91%)
Mar 02, 2021 27.10 27.33 26.88 26.88 1,957,451 -0.32(-1.18%)
Mar 01, 2021 27.12 27.51 27.01 27.20 2,308,920 +0.72(+2.72%)
Feb 26, 2021 26.87 27.34 26.10 26.48 3,223,700 -0.67(-2.47%)
Feb 25, 2021 28.03 28.17 26.98 27.15 2,646,350 -0.65(-2.34%)
Feb 24, 2021 26.81 27.88 26.78 27.80 2,819,915 +1.17(+4.39%)
Feb 23, 2021 26.94 26.94 25.92 26.63 2,180,739 +0.08(+0.30%)
Feb 22, 2021 25.54 26.82 25.54 26.55 2,435,254 +0.94(+3.67%)
Feb 19, 2021 25.34 25.80 25.25 25.61 2,908,800 +0.56(+2.24%)
Feb 18, 2021 25.55 25.89 24.75 25.05 2,603,529 -0.74(-2.87%)
Feb 17, 2021 25.60 26.06 25.57 25.79 1,981,739 +0.23(+0.90%)
Feb 16, 2021 24.92 25.90 24.89 25.56 2,899,341 +0.82(+3.31%)
Feb 12, 2021 24.26 25.14 24.24 24.74 2,165,600 +0.46(+1.89%)
Feb 11, 2021 24.15 24.48 23.85 24.28 1,784,479 +0.11(+0.46%)
Feb 10, 2021 23.88 24.30 23.68 24.17 1,726,405 +0.30(+1.26%)
Feb 09, 2021 23.77 23.99 23.54 23.87 1,720,697 -0.06(-0.25%)
Feb 08, 2021 23.39 23.97 23.20 23.93 2,405,117 +0.58(+2.48%)
Feb 05, 2021 24.54 24.69 23.32 23.35 3,246,900 -1.34(-5.43%)
Feb 04, 2021 24.18 24.72 24.06 24.69 1,897,695 +0.63(+2.62%)
Feb 03, 2021 23.88 24.11 23.75 24.06 2,084,165 +0.18(+0.75%)
Feb 02, 2021 24.09 24.19 23.64 23.88 2,329,033 +0.15(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.