UNM - Unum Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201929.3229.8229.1429.6629.661,504,700
Sep 17, 201929.4429.6129.1929.5429.541,264,300
Sep 16, 201929.4229.8329.3429.7329.731,651,300
Sep 13, 201929.7430.2129.4729.7729.772,808,800
Sep 12, 201928.9029.4828.3329.3229.322,292,000
Sep 11, 201928.5429.2928.0729.2929.292,326,200
Sep 10, 201927.8728.6727.8728.6128.613,295,400
Sep 09, 201926.7527.7426.6827.6727.673,203,000
Sep 06, 201926.2726.8226.0426.4826.482,582,600
Sep 05, 201925.7726.5525.7726.2826.282,176,900
Sep 04, 201925.6325.6825.2225.3325.332,291,000
Sep 03, 201925.1225.3824.7125.3025.303,892,500
Aug 30, 201925.6925.7025.2825.4125.413,344,500
Aug 29, 201925.4025.4925.1725.4025.402,111,900
Aug 28, 201924.9225.3724.8925.0625.063,470,900
Aug 27, 201926.4626.5225.0325.1625.163,587,800
Aug 26, 201926.4826.5726.0926.2926.291,492,500
Aug 23, 201926.4826.8225.9826.1126.113,942,000
Aug 22, 201926.8627.1226.7126.7526.751,408,700
Aug 21, 201926.5926.7526.4126.6526.65937,100
Aug 20, 201926.7726.8126.3226.3626.361,197,400
Aug 19, 201927.2027.3026.9426.9626.961,579,000
Aug 16, 201926.0426.7625.9826.6926.691,654,900
Aug 15, 201926.4726.5925.6925.7625.762,147,000
Aug 14, 201927.1327.2926.4026.4626.461,741,500
Aug 13, 201927.3628.3927.2027.9327.932,458,600
Aug 12, 201927.8928.0127.3427.4427.441,240,400
Aug 09, 201928.7628.8728.2228.3228.321,650,800
Aug 08, 201928.4428.9628.3528.9128.911,661,400
Aug 07, 201927.9028.2027.4228.1328.132,374,800
Aug 06, 201928.8528.9628.1928.6528.653,083,200
Aug 05, 201928.9429.2028.4428.6928.691,953,500
Aug 02, 201929.7930.0729.4929.6929.691,744,900
Aug 01, 201931.9731.9729.6629.9129.913,420,600
Jul 31, 201933.0033.2031.5831.9531.952,350,500
Jul 30, 201932.2532.8031.9832.8032.801,291,000
Jul 29, 201932.8332.9532.3332.5032.501,216,100
Jul 26, 201932.5833.0732.3132.9832.981,438,600
Jul 26, 20190.285 Dividend
Jul 25, 201933.1133.1132.6432.8132.532,279,200
Jul 24, 201932.9633.3232.9233.1332.841,823,500
Jul 23, 201932.5733.0732.4833.0332.742,580,000
Jul 22, 201932.9633.0532.3832.4432.161,329,500
Jul 19, 201932.9033.3532.7632.9532.663,058,600
Jul 18, 201932.7132.9332.6232.7832.502,336,300
Jul 17, 201932.9032.9932.5032.6732.391,589,100
Jul 16, 201932.8233.2032.7332.9632.673,235,700
Jul 15, 201933.2533.2532.3632.7232.442,705,900
Jul 12, 201932.8533.1232.6433.0832.791,715,500
Jul 11, 201932.8532.8832.3432.6532.372,863,300
Jul 10, 201932.9333.7432.6732.8732.583,123,100
Jul 09, 201934.1134.5734.1134.5534.251,335,800
Jul 08, 201934.3534.7434.2034.3934.09857,100
Jul 05, 201934.5335.0934.4334.6034.301,347,700
Jul 03, 201934.0034.5934.0034.4834.18576,600
Jul 02, 201934.4234.4633.7733.9933.691,820,700
Jul 01, 201934.0434.4933.9634.4234.122,105,000
Jun 28, 201933.2433.6533.1733.5533.262,864,800
Jun 27, 201932.6933.0632.5832.9032.612,053,600
Jun 26, 201932.6233.0332.4332.4932.211,414,200
Jun 25, 201932.2832.6432.1132.4332.151,946,600
Jun 24, 201932.3932.6832.2032.3232.041,593,000
Jun 21, 201932.8432.9632.3232.4032.122,381,500
Jun 20, 201932.9433.0631.8532.7932.512,856,500
Jun 19, 201933.3233.6132.4832.5732.291,801,600
Jun 18, 201932.2933.4732.2333.0832.792,621,500
Jun 17, 201933.0133.2732.3432.4032.121,086,000
Jun 14, 201933.1933.1932.5833.0532.761,100,600
Jun 13, 201932.9833.3932.9833.1632.872,051,100
Jun 12, 201933.3633.5132.6732.9332.641,691,500
Jun 11, 201933.7734.0433.4233.4833.191,072,800
Jun 10, 201933.6534.0733.2933.3733.081,579,000
Jun 07, 201933.6233.8933.4633.5133.221,323,600
Jun 06, 201933.2233.8132.9233.7333.442,310,700
Jun 05, 201933.1433.2732.4833.0432.751,713,000
Jun 04, 201932.8233.3632.5633.0932.801,626,300
Jun 03, 201931.4632.3231.4332.2531.972,627,200
May 31, 201932.0532.1531.3831.4931.221,907,000
May 30, 201933.0833.5232.4332.6132.331,132,600
May 29, 201932.8133.0032.3932.9932.701,955,900
May 28, 201933.8033.9033.0933.1232.831,786,200
May 24, 201933.4934.0533.3133.9933.691,778,500
May 23, 201934.1734.1832.9733.2832.992,462,000
May 22, 201934.9635.0534.5834.5834.281,497,600
May 21, 201935.0035.4834.8635.3135.001,235,500
May 20, 201934.6734.9934.5434.7634.461,603,300
May 17, 201934.6635.2634.6634.7934.491,287,800
May 16, 201934.9635.5934.8935.1734.861,398,500
May 15, 201934.8435.1134.4334.8334.531,401,900
May 14, 201934.6635.5534.5935.3235.011,824,800
May 13, 201935.4235.6234.4934.5834.282,411,600
May 10, 201935.6536.2935.4036.2235.91994,800
May 09, 201935.2535.8935.1235.8035.491,492,800
May 08, 201935.4436.0635.3435.6735.362,060,400
May 07, 201936.3136.5035.6035.6435.332,976,200
May 06, 201936.3936.8435.8836.6236.302,506,200
May 03, 201936.6936.9436.5136.8136.491,337,700
May 02, 201936.5537.1536.0736.5336.212,847,500
May 01, 201936.8137.8136.0536.3336.013,256,800
Apr 30, 201936.9537.0136.4536.9236.601,918,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...