Unum Group (UNM)
72.95
1.07 (1.49%)
At close: Jan 14, 2025, 3:59 PM
73.69
1.01%
Pre-market Jan 15, 2025, 08:51 AM EST
UNM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 72.10 | 73.04 | 72.01 | 72.98 | 1.10 | 1.53% | 1,014,385 |
| Jan 13, 2025 | 71.56 | 73.13 | 71.54 | 71.88 | 0.08 | 0.11% | 1,320,300 |
| Jan 10, 2025 | 72.28 | 72.51 | 71.31 | 71.80 | -1.15 | -1.58% | 1,523,200 |
| Jan 8, 2025 | 73.22 | 73.22 | 71.43 | 72.95 | -0.42 | -0.57% | 1,197,400 |
| Jan 7, 2025 | 72.92 | 73.75 | 72.75 | 73.37 | 0.10 | 0.14% | 1,085,322 |
| Jan 6, 2025 | 73.31 | 73.98 | 72.85 | 73.27 | 0.17 | 0.23% | 1,075,447 |
| Jan 3, 2025 | 73.17 | 73.69 | 72.90 | 73.10 | 0.17 | 0.23% | 1,038,500 |
| Jan 2, 2025 | 72.95 | 73.37 | 72.67 | 72.93 | -0.10 | -0.14% | 1,261,905 |
| Dec 31, 2024 | 73.28 | 73.55 | 72.99 | 73.03 | -0.02 | -0.03% | 1,169,000 |
| Dec 30, 2024 | 72.38 | 73.36 | 72.20 | 73.05 | -0.14 | -0.19% | 990,136 |
| Dec 27, 2024 | 73.32 | 74.03 | 72.81 | 73.19 | -0.58 | -0.79% | 557,800 |
| Dec 26, 2024 | 73.19 | 73.85 | 73.00 | 73.77 | 0.43 | 0.59% | 433,003 |
| Dec 24, 2024 | 73.04 | 73.36 | 72.65 | 73.34 | 0.56 | 0.77% | 287,800 |
| Dec 23, 2024 | 71.45 | 72.83 | 71.45 | 72.78 | 0.77 | 1.07% | 856,500 |
| Dec 20, 2024 | 70.95 | 72.39 | 70.38 | 72.01 | 1.05 | 1.48% | 4,008,422 |
| Dec 19, 2024 | 72.00 | 72.36 | 70.68 | 70.96 | 0.45 | 0.64% | 1,812,820 |
| Dec 18, 2024 | 73.25 | 73.25 | 70.37 | 70.51 | -2.35 | -3.23% | 2,920,049 |
| Dec 17, 2024 | 72.85 | 73.41 | 72.61 | 72.86 | -0.72 | -0.98% | 1,478,045 |
| Dec 16, 2024 | 73.43 | 74.04 | 73.17 | 73.58 | -0.25 | -0.34% | 1,965,918 |
| Dec 13, 2024 | 73.60 | 74.06 | 73.31 | 73.83 | 0.23 | 0.31% | 851,400 |
| Dec 12, 2024 | 73.79 | 74.75 | 73.48 | 73.60 | 0.68 | 0.93% | 847,700 |
| Dec 11, 2024 | 73.08 | 73.15 | 72.03 | 72.92 | 0.08 | 0.11% | 1,320,100 |
| Dec 10, 2024 | 74.40 | 74.43 | 72.24 | 72.84 | -1.21 | -1.63% | 1,464,637 |
| Dec 9, 2024 | 74.94 | 75.54 | 74.03 | 74.05 | -0.91 | -1.21% | 1,301,800 |
| Dec 6, 2024 | 75.78 | 76.10 | 74.80 | 74.96 | -1.14 | -1.50% | 1,437,910 |
| Dec 5, 2024 | 75.87 | 76.49 | 75.75 | 76.10 | 0.43 | 0.57% | 1,265,000 |
| Dec 4, 2024 | 76.02 | 76.32 | 74.76 | 75.67 | -0.37 | -0.49% | 1,145,369 |
| Dec 3, 2024 | 76.48 | 76.69 | 75.67 | 76.04 | -0.31 | -0.41% | 1,229,827 |
| Dec 2, 2024 | 77.01 | 77.17 | 76.22 | 76.35 | -0.55 | -0.72% | 1,039,729 |
| Nov 29, 2024 | 77.56 | 77.63 | 76.72 | 76.90 | -0.17 | -0.22% | 459,400 |
| Nov 27, 2024 | 76.40 | 77.20 | 76.25 | 77.07 | 0.86 | 1.13% | 849,600 |
| Nov 26, 2024 | 76.00 | 76.27 | 75.15 | 76.21 | 0.00 | 0.00% | 1,305,100 |
| Nov 25, 2024 | 75.75 | 76.72 | 75.48 | 76.21 | 0.37 | 0.49% | 2,165,665 |
| Nov 22, 2024 | 75.64 | 76.31 | 75.44 | 75.84 | 0.41 | 0.54% | 1,758,127 |
| Nov 21, 2024 | 74.50 | 75.93 | 74.10 | 75.43 | 2.81 | 3.87% | 2,064,510 |
| Nov 20, 2024 | 72.61 | 72.69 | 72.09 | 72.62 | 0.54 | 0.75% | 869,700 |
| Nov 19, 2024 | 71.85 | 72.21 | 71.02 | 72.08 | -0.50 | -0.69% | 1,141,661 |
| Nov 18, 2024 | 73.27 | 73.62 | 72.54 | 72.58 | -0.61 | -0.83% | 1,306,439 |
| Nov 15, 2024 | 72.70 | 73.24 | 72.46 | 73.19 | 0.95 | 1.32% | 1,523,739 |
| Nov 14, 2024 | 72.56 | 72.96 | 71.91 | 72.24 | 1.22 | 1.72% | 1,420,507 |
| Nov 13, 2024 | 70.90 | 71.44 | 70.67 | 71.02 | -0.28 | -0.39% | 882,848 |
| Nov 12, 2024 | 70.11 | 71.33 | 69.80 | 71.30 | 1.08 | 1.54% | 1,290,906 |
| Nov 11, 2024 | 70.10 | 71.42 | 70.10 | 70.22 | 0.80 | 1.15% | 1,244,719 |
| Nov 8, 2024 | 69.78 | 69.89 | 69.01 | 69.42 | 0.06 | 0.09% | 1,062,700 |
| Nov 7, 2024 | 69.57 | 69.81 | 69.02 | 69.36 | -0.84 | -1.20% | 1,484,100 |
| Nov 6, 2024 | 68.20 | 70.41 | 67.49 | 70.20 | 5.33 | 8.22% | 2,404,935 |
| Nov 5, 2024 | 64.00 | 64.97 | 63.98 | 64.87 | 0.79 | 1.23% | 910,300 |
| Nov 4, 2024 | 64.25 | 64.97 | 64.01 | 64.08 | -0.04 | -0.06% | 1,420,600 |
| Nov 1, 2024 | 64.19 | 64.63 | 63.84 | 64.12 | -0.06 | -0.09% | 1,615,407 |
| Oct 31, 2024 | 64.16 | 64.85 | 63.95 | 64.18 | -0.21 | -0.33% | 1,611,500 |