Unum Group (UNM) Historical Stock Data
75.84 ↑0.41 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNM is up 0.21% a day on average. There have been 19 days where Unum Group closed green and 11 days where UNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 75.64 | 75.84 | ↑$0.20 (0.26%) | 75.45 | 76.31 | 1.76M |
| 2024-11-21 | 74.50 | 75.43 | ↑$0.93 (1.25%) | 74.10 | 75.93 | 2.06M |
| 2024-11-20 | 72.61 | 72.62 | ↑$0.01 (0.01%) | 72.09 | 72.69 | 867.97K |
| 2024-11-19 | 71.85 | 72.08 | ↑$0.23 (0.32%) | 71.02 | 72.21 | 1.14M |
| 2024-11-18 | 73.27 | 72.58 | ↓$0.69 (-0.94%) | 72.54 | 73.62 | 1.31M |
| 2024-11-15 | 72.70 | 73.19 | ↑$0.49 (0.67%) | 72.46 | 73.24 | 1.52M |
| 2024-11-14 | 72.56 | 72.24 | ↓$0.32 (-0.44%) | 71.91 | 72.96 | 1.42M |
| 2024-11-13 | 70.90 | 71.02 | ↑$0.12 (0.17%) | 70.67 | 71.44 | 882.85K |
| 2024-11-12 | 70.11 | 71.30 | ↑$1.19 (1.70%) | 69.80 | 71.33 | 1.29M |
| 2024-11-11 | 70.10 | 70.22 | ↑$0.12 (0.17%) | 70.10 | 71.42 | 1.24M |
| 2024-11-08 | 69.78 | 69.42 | ↓$0.36 (-0.52%) | 69.01 | 69.89 | 1.06M |
| 2024-11-07 | 69.57 | 69.36 | ↓$0.21 (-0.30%) | 69.02 | 69.81 | 1.48M |
| 2024-11-06 | 68.20 | 70.20 | ↑$2.00 (2.93%) | 67.49 | 70.41 | 2.40M |
| 2024-11-05 | 64.00 | 64.87 | ↑$0.87 (1.36%) | 63.98 | 64.97 | 0.91M |
| 2024-11-04 | 64.25 | 64.08 | ↓$0.17 (-0.26%) | 64.01 | 64.97 | 1.42M |
| 2024-11-01 | 64.19 | 64.12 | ↓$0.07 (-0.11%) | 63.84 | 64.63 | 1.62M |
| 2024-10-31 | 64.16 | 64.18 | ↑$0.02 (0.03%) | 63.95 | 64.85 | 1.61M |
| 2024-10-30 | 63.33 | 64.39 | ↑$1.06 (1.67%) | 62.76 | 64.91 | 3.45M |
| 2024-10-29 | 61.63 | 61.63 | ↑$0.00 (0.00%) | 61.37 | 62.03 | 1.56M |
| 2024-10-28 | 61.95 | 61.85 | ↓$0.10 (-0.16%) | 61.69 | 62.35 | 1.27M |
| 2024-10-25 | 62.97 | 61.67 | ↓$1.30 (-2.06%) | 61.42 | 63.05 | 1.33M |
| 2024-10-24 | 63.52 | 63.34 | ↓$0.18 (-0.28%) | 63.01 | 63.56 | 1.92M |
| 2024-10-23 | 63.15 | 63.43 | ↑$0.28 (0.44%) | 62.87 | 63.59 | 735.76K |
| 2024-10-22 | 63.31 | 63.33 | ↑$0.02 (0.03%) | 62.68 | 63.92 | 551.80K |
| 2024-10-21 | 63.60 | 63.38 | ↓$0.22 (-0.35%) | 63.20 | 63.86 | 858.82K |
| 2024-10-18 | 64.07 | 63.62 | ↓$0.45 (-0.70%) | 63.44 | 64.07 | 674.30K |
| 2024-10-17 | 64.15 | 64.21 | ↑$0.06 (0.09%) | 63.73 | 64.52 | 824.70K |
| 2024-10-16 | 63.25 | 63.70 | ↑$0.45 (0.71%) | 63.13 | 64.25 | 1.15M |
| 2024-10-15 | 62.99 | 63.27 | ↑$0.28 (0.44%) | 62.85 | 63.88 | 649.39K |
| 2024-10-14 | 62.96 | 62.97 | ↑$0.01 (0.02%) | 62.57 | 63.08 | 1.27M |
Create an account or log in to view more rows.
$UNM is it time?
$UNM bought more
$UNM who else excited??
$UNM added more calls on that drop
$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