Unum Group (UNMA) Historical Stock Data
24.30 ↑0.12 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNMA is down -0.01% a day on average. There have been 14 days where Unum Group closed green and 16 days where UNMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 24.36 | 24.30 | ↓$0.06 (-0.25%) | 24.23 | 24.37 | 13.49K |
| 2025-05-27 | 24.07 | 24.18 | ↑$0.11 (0.46%) | 24.07 | 24.26 | 6.02K |
| 2025-05-23 | 24.02 | 24.01 | ↓$0.01 (-0.04%) | 23.97 | 24.36 | 7.46K |
| 2025-05-22 | 23.97 | 24.12 | ↑$0.15 (0.64%) | 23.90 | 24.22 | 11.80K |
| 2025-05-21 | 24.52 | 24.12 | ↓$0.40 (-1.63%) | 24.00 | 24.59 | 16.31K |
| 2025-05-20 | 24.66 | 24.53 | ↓$0.13 (-0.53%) | 24.42 | 24.69 | 7.71K |
| 2025-05-19 | 24.49 | 24.56 | ↑$0.07 (0.29%) | 24.33 | 24.57 | 7.66K |
| 2025-05-16 | 24.59 | 24.57 | ↓$0.02 (-0.10%) | 24.42 | 24.64 | 10K |
| 2025-05-15 | 24.45 | 24.42 | ↓$0.03 (-0.13%) | 24.27 | 24.45 | 8.05K |
| 2025-05-14 | 24.46 | 24.45 | ↓$0.01 (-0.04%) | 24.32 | 24.49 | 9.14K |
| 2025-05-13 | 24.43 | 24.46 | ↑$0.03 (0.11%) | 24.31 | 24.55 | 10.83K |
| 2025-05-12 | 24.37 | 24.35 | ↓$0.02 (-0.07%) | 24.35 | 24.43 | 6.89K |
| 2025-05-09 | 24.40 | 24.33 | ↓$0.07 (-0.29%) | 24.30 | 24.42 | 5.12K |
| 2025-05-08 | 24.40 | 24.28 | ↓$0.12 (-0.49%) | 24.28 | 24.53 | 5.92K |
| 2025-05-07 | 24.33 | 24.33 | ↓$0.00 (-0.01%) | 24.29 | 24.49 | 9.94K |
| 2025-05-06 | 24.22 | 24.25 | ↑$0.03 (0.12%) | 24.22 | 24.41 | 9.41K |
| 2025-05-05 | 24.29 | 24.36 | ↑$0.07 (0.29%) | 24.22 | 24.46 | 9.50K |
| 2025-05-02 | 24.43 | 24.22 | ↓$0.21 (-0.86%) | 24.22 | 24.43 | 5.47K |
| 2025-05-01 | 24.40 | 24.31 | ↓$0.10 (-0.40%) | 24.26 | 24.52 | 6.67K |
| 2025-04-30 | 24.36 | 24.49 | ↑$0.13 (0.53%) | 24.36 | 24.58 | 18.01K |
| 2025-04-29 | 24.61 | 24.61 | ↑$0.00 (0.00%) | 24.54 | 24.68 | 6.47K |
| 2025-04-28 | 24.59 | 24.61 | ↑$0.02 (0.08%) | 24.51 | 24.68 | 7.37K |
| 2025-04-25 | 24.55 | 24.67 | ↑$0.12 (0.49%) | 24.54 | 24.67 | 10.44K |
| 2025-04-24 | 24.43 | 24.63 | ↑$0.20 (0.82%) | 24.43 | 24.65 | 5.38K |
| 2025-04-23 | 24.59 | 24.43 | ↓$0.16 (-0.64%) | 24.43 | 24.61 | 7.50K |
| 2025-04-22 | 24.08 | 24.33 | ↑$0.25 (1.04%) | 24.08 | 24.35 | 7.10K |
| 2025-04-21 | 24.21 | 24.15 | ↓$0.06 (-0.25%) | 23.98 | 24.21 | 6.49K |
| 2025-04-17 | 24.08 | 24.15 | ↑$0.07 (0.27%) | 24.08 | 24.17 | 5.96K |
| 2025-04-16 | 24.02 | 24.13 | ↑$0.11 (0.46%) | 24.02 | 24.18 | 2.74K |
| 2025-04-15 | 24.12 | 24.08 | ↓$0.04 (-0.15%) | 24.04 | 24.21 | 5.26K |
Create an account or log in to view more rows.
$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
$UNMA nothing drops
$UNMA we need those buyers and volume.
$UNMA diversified
$UNMA market starting to dump
$UNMA bear trap