Unum Group (UNM) Historical Stock Data
52.04 ↑0.24 (0.46%)
As of April 23, 2024, 9:53am EST.
Historical Data
In the past 30 trading days, UNM is down -0.05% a day on average. There have been 17 days where Unum Group closed green and 13 days where UNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 51.69 | 51.80 | ↑$0.11 (0.21%) | 51.49 | 52.12 | 898.76K |
| 2024-04-19 | 50.87 | 51.36 | ↑$0.49 (0.96%) | 50.66 | 51.48 | 1.27M |
| 2024-04-18 | 50.55 | 50.79 | ↑$0.24 (0.47%) | 50.46 | 51.12 | 1.10M |
| 2024-04-17 | 50.70 | 50.16 | ↓$0.54 (-1.07%) | 50.01 | 50.70 | 784.61K |
| 2024-04-16 | 50.23 | 50.39 | ↑$0.16 (0.32%) | 49.69 | 50.53 | 1.15M |
| 2024-04-15 | 50.93 | 49.95 | ↓$0.98 (-1.92%) | 49.89 | 51.06 | 0.97M |
| 2024-04-12 | 50.25 | 50.30 | ↑$0.05 (0.10%) | 49.95 | 50.89 | 1.47M |
| 2024-04-11 | 50.78 | 50.25 | ↓$0.53 (-1.04%) | 49.88 | 50.86 | 1.96M |
| 2024-04-10 | 51.67 | 51.09 | ↓$0.58 (-1.12%) | 50.94 | 51.82 | 1.29M |
| 2024-04-09 | 53.00 | 51.63 | ↓$1.37 (-2.58%) | 51.39 | 53.15 | 1.34M |
| 2024-04-08 | 53.57 | 53.27 | ↓$0.30 (-0.56%) | 53.27 | 53.81 | 1.31M |
| 2024-04-05 | 53.74 | 53.73 | ↓$0.01 (-0.02%) | 53.50 | 53.94 | 748.29K |
| 2024-04-04 | 54.39 | 53.38 | ↓$1.01 (-1.86%) | 53.31 | 54.57 | 873.72K |
| 2024-04-03 | 54.01 | 54.28 | ↑$0.27 (0.50%) | 54.00 | 54.57 | 1.13M |
| 2024-04-02 | 53.96 | 54.10 | ↑$0.14 (0.26%) | 53.94 | 54.56 | 1.13M |
| 2024-04-01 | 54.00 | 53.87 | ↓$0.13 (-0.24%) | 53.52 | 54.06 | 1.17M |
| 2024-03-28 | 53.76 | 53.66 | ↓$0.10 (-0.19%) | 53.45 | 53.97 | 1.24M |
| 2024-03-27 | 53.30 | 53.70 | ↑$0.40 (0.75%) | 53.29 | 53.82 | 0.95M |
| 2024-03-26 | 53.11 | 53.15 | ↑$0.04 (0.08%) | 52.89 | 53.58 | 889.45K |
| 2024-03-25 | 52.15 | 53.13 | ↑$0.98 (1.88%) | 52.15 | 53.32 | 0.93M |
| 2024-03-22 | 52.80 | 52.13 | ↓$0.67 (-1.27%) | 52.02 | 52.87 | 874.79K |
| 2024-03-21 | 53.04 | 52.71 | ↓$0.33 (-0.62%) | 52.64 | 53.22 | 1.20M |
| 2024-03-20 | 52.20 | 52.99 | ↑$0.79 (1.51%) | 52.20 | 53.04 | 1.13M |
| 2024-03-19 | 52.00 | 52.40 | ↑$0.40 (0.77%) | 51.89 | 52.62 | 1.06M |
| 2024-03-18 | 52.05 | 51.91 | ↓$0.14 (-0.27%) | 51.87 | 52.43 | 1.14M |
| 2024-03-15 | 51.44 | 52.11 | ↑$0.67 (1.30%) | 51.44 | 52.17 | 4.58M |
| 2024-03-14 | 51.25 | 51.65 | ↑$0.40 (0.78%) | 50.83 | 51.67 | 1.30M |
| 2024-03-13 | 51.06 | 51.28 | ↑$0.22 (0.43%) | 50.80 | 51.47 | 1.14M |
| 2024-03-12 | 50.43 | 50.89 | ↑$0.46 (0.91%) | 50.19 | 50.95 | 1.04M |
| 2024-03-11 | 50.32 | 50.35 | ↑$0.03 (0.06%) | 49.90 | 50.48 | 1M |
Create an account or log in to view more rows.
$UNM steady steady n hold
$UNM Here we go!!!
$UNM wow you bulls are losers
$UNM Nope
$UNM man this will be good in coming weeks
$UNM jeez
$UNM HOLDING LONG AND STRONG!!!
$UNM Chill out and chill some more. It's all temporary.
$UNM LFGGGGGG
$UNM what happens?