Unum Group (UNMA) Historical Stock Data
23.13 ↓0.11 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNMA is up 0.07% a day on average. There have been 19 days where Unum Group closed green and 11 days where UNMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.18 | 23.13 | ↓$0.05 (-0.22%) | 23.04 | 23.20 | 18.61K |
| 2025-12-11 | 23.22 | 23.24 | ↑$0.02 (0.09%) | 23.14 | 23.35 | 28.45K |
| 2025-12-10 | 23.31 | 23.26 | ↓$0.05 (-0.21%) | 23.22 | 23.43 | 51.82K |
| 2025-12-09 | 23.35 | 23.36 | ↑$0.01 (0.04%) | 23.31 | 23.50 | 16.75K |
| 2025-12-08 | 23.75 | 23.40 | ↓$0.35 (-1.47%) | 23.37 | 23.79 | 31.05K |
| 2025-12-05 | 23.68 | 23.72 | ↑$0.04 (0.17%) | 23.50 | 23.80 | 28.11K |
| 2025-12-04 | 23.68 | 23.65 | ↓$0.03 (-0.13%) | 23.60 | 23.71 | 25.43K |
| 2025-12-03 | 23.48 | 23.79 | ↑$0.31 (1.33%) | 23.48 | 23.89 | 27.95K |
| 2025-12-02 | 23.50 | 23.56 | ↑$0.06 (0.26%) | 23.49 | 23.65 | 34.13K |
| 2025-12-01 | 23.55 | 23.57 | ↑$0.02 (0.08%) | 23.35 | 23.57 | 52.87K |
| 2025-11-28 | 23.74 | 23.84 | ↑$0.10 (0.41%) | 23.68 | 23.84 | 3.98K |
| 2025-11-26 | 23.66 | 23.81 | ↑$0.15 (0.63%) | 23.63 | 23.82 | 11.63K |
| 2025-11-25 | 23.72 | 23.68 | ↓$0.04 (-0.17%) | 23.67 | 23.88 | 12.90K |
| 2025-11-24 | 23.83 | 23.73 | ↓$0.10 (-0.42%) | 23.68 | 23.90 | 18.68K |
| 2025-11-21 | 23.66 | 23.74 | ↑$0.08 (0.34%) | 23.66 | 23.83 | 7K |
| 2025-11-20 | 23.87 | 23.73 | ↓$0.14 (-0.59%) | 23.66 | 23.91 | 10.11K |
| 2025-11-19 | 23.81 | 23.86 | ↑$0.05 (0.20%) | 23.81 | 23.87 | 13.09K |
| 2025-11-18 | 23.70 | 23.89 | ↑$0.19 (0.80%) | 23.70 | 23.89 | 10.06K |
| 2025-11-17 | 23.74 | 23.82 | ↑$0.08 (0.34%) | 23.73 | 23.89 | 12.56K |
| 2025-11-14 | 23.56 | 23.91 | ↑$0.35 (1.49%) | 23.56 | 23.91 | 20.36K |
| 2025-11-13 | 23.78 | 23.56 | ↓$0.22 (-0.93%) | 23.53 | 23.78 | 15.23K |
| 2025-11-12 | 23.73 | 23.80 | ↑$0.07 (0.29%) | 23.73 | 23.93 | 11.70K |
| 2025-11-11 | 23.72 | 23.82 | ↑$0.10 (0.42%) | 23.72 | 23.84 | 9.58K |
| 2025-11-10 | 23.69 | 23.73 | ↑$0.04 (0.17%) | 23.64 | 23.73 | 6.31K |
| 2025-11-07 | 23.58 | 23.63 | ↑$0.05 (0.21%) | 23.50 | 23.63 | 7.30K |
| 2025-11-06 | 23.71 | 23.59 | ↓$0.12 (-0.51%) | 23.53 | 23.71 | 16.21K |
| 2025-11-05 | 23.62 | 23.65 | ↑$0.03 (0.13%) | 23.52 | 23.73 | 10.14K |
| 2025-11-04 | 23.65 | 23.67 | ↑$0.02 (0.08%) | 23.49 | 23.67 | 26.74K |
| 2025-11-03 | 23.79 | 23.74 | ↓$0.05 (-0.21%) | 23.60 | 23.87 | 12.26K |
| 2025-10-31 | 23.85 | 23.73 | ↓$0.12 (-0.50%) | 23.66 | 24.21 | 15.25K |
Create an account or log in to view more rows.
$UNMA Silly Bears tricks are for kids
$UNMA get over the hump
$UNMA Nope
$UNMA back to business
$UNMA i hate money so im buying
$UNMA See ya Monday
$UNMA Nothing but time to wait
$UNMA NOT SELLING.
$UNMA what caused the sell off in an otherwise good tech market today?
$UNMA Market is down
No worries