U.S. Markets closed

Unum Group (UNM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.89+0.96 (+5.67%)
At close: 4:00PM EDT

17.89 0.00 (0.00%)
After hours: 4:28PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202017.1717.9017.1717.8917.891,844,600
Aug 04, 202017.0017.1716.8816.9316.932,043,500
Aug 03, 202017.2317.3916.9917.0717.073,498,900
Jul 31, 202017.1417.2616.9017.2317.233,084,200
Jul 30, 202017.4117.5516.9517.1617.162,970,000
Jul 30, 20200.285 Dividend
Jul 29, 202018.5018.7517.6518.1917.913,927,400
Jul 28, 202018.0018.3017.7417.8317.552,016,400
Jul 27, 202018.0018.3117.6818.1017.822,204,000
Jul 24, 202018.3218.4318.0518.1317.852,130,800
Jul 23, 202017.7218.3917.6918.2817.992,765,400
Jul 22, 202017.5417.9517.4317.8717.591,800,100
Jul 21, 202017.2518.0317.2517.7917.512,593,600
Jul 20, 202017.3517.4216.9617.0916.822,052,800
Jul 17, 202017.5717.6817.1717.4917.223,333,700
Jul 16, 202017.4017.9817.0717.5817.302,145,600
Jul 15, 202017.3117.6316.8817.5617.282,458,600
Jul 14, 202016.7417.0016.5116.8916.632,865,200
Jul 13, 202016.6917.0216.3616.7316.472,487,300
Jul 10, 202015.5916.5015.4816.4516.192,400,800
Jul 09, 202016.3916.4115.4415.4815.243,119,300
Jul 08, 202016.1016.5315.9616.4516.191,981,200
Jul 07, 202016.5916.7416.1016.1415.893,218,600
Jul 06, 202016.6916.9716.4616.8816.622,360,100
Jul 02, 202016.5216.8516.0616.1015.852,185,100
Jul 01, 202016.6016.7115.8715.9015.653,731,400
Jun 30, 202015.8416.7015.8016.5916.333,108,100
Jun 29, 202015.8416.1015.5116.0915.842,893,200
Jun 26, 202015.9916.1015.3315.5215.284,018,400
Jun 25, 202015.3316.3715.2116.3516.093,315,500
Jun 24, 202016.0716.1415.4715.5115.273,954,900
Jun 23, 202016.7617.0416.4116.4216.161,991,000
Jun 22, 202016.4216.7016.0716.4116.152,438,400
Jun 19, 202017.6017.7216.4716.4816.2213,603,300
Jun 18, 202016.8717.4916.7117.1416.873,117,300
Jun 17, 202017.4717.6217.0017.0216.753,373,500
Jun 16, 202018.3218.4617.2717.5617.283,490,100
Jun 15, 202016.2917.4615.9117.2016.934,577,700
Jun 12, 202017.0717.1816.3017.0816.812,751,500
Jun 11, 202016.6217.0916.0716.0715.824,361,500
Jun 10, 202019.3119.3218.1418.1717.894,586,100
Jun 09, 202019.1919.6819.0019.4419.142,794,100
Jun 08, 202019.5320.2519.1820.2219.904,386,300
Jun 05, 202019.1019.4518.2718.5718.283,781,800
Jun 04, 202016.7917.5116.3617.4617.193,413,000
Jun 03, 202016.1817.1616.0616.8616.604,393,300
Jun 02, 202016.2416.5815.6115.6515.403,964,300
Jun 01, 202015.1216.1314.9616.0615.813,796,600
May 29, 202015.6315.7115.0415.1514.9113,932,800
May 28, 202016.7416.8215.6715.9215.673,708,300
May 27, 202016.8517.0516.1816.5616.303,232,100
May 26, 202015.6216.2515.3815.8815.634,522,700
May 22, 202015.0315.1014.6114.7114.482,223,400
May 21, 202014.5015.0814.4515.0614.822,490,200
May 20, 202014.7214.9414.5314.6314.402,541,400
May 19, 202015.0015.0914.3914.4714.242,406,500
May 18, 202014.8715.3814.7415.1114.873,324,000
May 15, 202013.5314.2713.2913.9813.764,378,400
May 14, 202013.1213.9012.8013.8213.604,252,200
May 13, 202014.3114.3613.3613.5413.333,213,600
May 12, 202015.0315.2514.5514.5614.332,797,600
May 11, 202015.1915.2414.5514.8214.592,719,000
May 08, 202014.9215.5514.5415.5215.282,923,300
May 07, 202014.5315.5114.5314.7614.532,839,300
May 06, 202015.3415.6214.1614.2013.983,387,700
May 05, 202015.3015.9515.1015.1814.945,902,900
May 04, 202016.1417.0615.7917.0016.733,831,600
May 01, 202016.7216.7816.2316.5016.243,006,800
Apr 30, 202017.5017.8916.9217.4517.184,047,100
Apr 29, 202017.9518.3917.7218.0417.765,826,400
Apr 28, 202017.1217.6616.7917.0416.773,816,600
Apr 27, 202015.4916.3915.4916.2215.972,356,900
Apr 24, 202014.8015.5714.6215.3515.114,519,800
Apr 24, 20200.285 Dividend
Apr 23, 202014.8515.3914.7614.8314.322,893,700
Apr 22, 202014.8315.1714.4814.6314.122,564,300
Apr 21, 202014.4714.9614.2014.3913.892,154,100
Apr 20, 202014.9715.4614.7115.1514.632,630,800
Apr 17, 202015.2915.8415.1715.5114.972,470,200
Apr 16, 202014.7615.0414.3014.5214.022,488,400
Apr 15, 202015.2915.5414.7214.9614.442,902,400
Apr 14, 202016.1616.8615.7316.3615.793,509,900
Apr 13, 202015.5015.8814.5915.7515.213,213,500
Apr 09, 202015.8716.9315.3415.5815.045,661,800
Apr 08, 202014.4615.4014.3015.2114.683,981,100
Apr 07, 202015.5616.1514.1314.2213.734,506,600
Apr 06, 202014.8015.0013.8614.2313.742,464,400
Apr 03, 202012.9513.6912.9513.4612.993,381,100
Apr 02, 202012.8914.1112.6012.9612.513,040,900
Apr 01, 202013.9814.0013.0613.1012.652,347,800
Mar 31, 202015.7616.1914.8015.0114.492,383,700
Mar 30, 202016.0116.1914.7915.9415.392,780,200
Mar 27, 202014.8917.0614.2015.9715.424,305,600
Mar 26, 202014.9416.4814.5915.8815.333,682,500
Mar 25, 202013.6615.8813.0714.6314.124,395,300
Mar 24, 202011.7113.4811.3413.1012.655,285,400
Mar 23, 202010.6210.709.5810.3810.023,879,600
Mar 20, 202011.0011.9910.3410.5610.194,658,600
Mar 19, 202011.5112.2610.5010.8210.454,401,300
Mar 18, 202012.3112.8111.4311.8011.394,323,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...