Unum Group (UNM) Historical Stock Data
72.01 ↑1.05 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNM is down -0.20% a day on average. There have been 16 days where Unum Group closed green and 14 days where UNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.95 | 72.01 | ↑$1.06 (1.49%) | 70.38 | 72.39 | 4.01M |
| 2024-12-19 | 72.00 | 70.96 | ↓$1.04 (-1.44%) | 70.68 | 72.36 | 1.81M |
| 2024-12-18 | 73.25 | 70.51 | ↓$2.74 (-3.74%) | 70.37 | 73.25 | 2.92M |
| 2024-12-17 | 72.85 | 72.86 | ↑$0.01 (0.01%) | 72.62 | 73.41 | 1.48M |
| 2024-12-16 | 73.43 | 73.58 | ↑$0.15 (0.20%) | 73.17 | 74.04 | 1.97M |
| 2024-12-13 | 73.60 | 73.83 | ↑$0.23 (0.31%) | 73.31 | 74.06 | 851.36K |
| 2024-12-12 | 73.79 | 73.60 | ↓$0.19 (-0.26%) | 73.48 | 74.75 | 847.68K |
| 2024-12-11 | 73.08 | 72.92 | ↓$0.16 (-0.22%) | 72.03 | 73.15 | 1.32M |
| 2024-12-10 | 74.40 | 72.84 | ↓$1.56 (-2.10%) | 72.24 | 74.43 | 1.46M |
| 2024-12-09 | 74.94 | 74.05 | ↓$0.89 (-1.19%) | 74.03 | 75.54 | 1.30M |
| 2024-12-06 | 75.78 | 74.96 | ↓$0.82 (-1.08%) | 74.80 | 76.10 | 1.44M |
| 2024-12-05 | 75.87 | 76.10 | ↑$0.23 (0.30%) | 75.75 | 76.49 | 1.26M |
| 2024-12-04 | 76.02 | 75.67 | ↓$0.35 (-0.46%) | 74.76 | 76.32 | 1.15M |
| 2024-12-03 | 76.48 | 76.04 | ↓$0.44 (-0.58%) | 75.67 | 76.69 | 1.23M |
| 2024-12-02 | 77.01 | 76.35 | ↓$0.66 (-0.86%) | 76.22 | 77.17 | 1.04M |
| 2024-11-29 | 77.56 | 76.90 | ↓$0.66 (-0.85%) | 76.72 | 77.63 | 459.40K |
| 2024-11-27 | 76.40 | 77.07 | ↑$0.67 (0.88%) | 76.25 | 77.20 | 849.59K |
| 2024-11-26 | 76.00 | 76.21 | ↑$0.21 (0.28%) | 75.15 | 76.27 | 1.31M |
| 2024-11-25 | 75.75 | 76.21 | ↑$0.46 (0.61%) | 75.48 | 76.72 | 2.17M |
| 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 |
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