Unum Group (UNM)
73.83
-0.53 (-0.71%)
At close: Feb 18, 2025, 3:59 PM
74.75
1.25%
After-hours: Feb 18, 2025, 04:16 PM EST
UNM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 74.48 | 74.78 | 73.80 | 74.02 | -0.34 | -0.46% | 1,302,490 |
| Feb 14, 2025 | 75.24 | 75.77 | 74.31 | 74.36 | -1.08 | -1.43% | 1,150,117 |
| Feb 13, 2025 | 75.09 | 75.78 | 74.42 | 75.44 | 0.30 | 0.40% | 967,000 |
| Feb 12, 2025 | 75.16 | 75.88 | 74.71 | 75.14 | -0.02 | -0.03% | 961,500 |
| Feb 11, 2025 | 76.53 | 76.72 | 75.15 | 75.16 | -1.39 | -1.82% | 1,005,700 |
| Feb 10, 2025 | 76.83 | 77.53 | 76.28 | 76.55 | -0.40 | -0.52% | 954,747 |
| Feb 7, 2025 | 77.50 | 78.05 | 76.91 | 76.95 | 0.28 | 0.37% | 1,067,000 |
| Feb 6, 2025 | 78.24 | 79.43 | 75.31 | 76.67 | -1.05 | -1.35% | 1,689,488 |
| Feb 5, 2025 | 74.16 | 78.68 | 74.02 | 77.72 | 1.77 | 2.33% | 2,535,323 |
| Feb 4, 2025 | 75.90 | 77.20 | 75.80 | 75.95 | -0.28 | -0.37% | 1,257,920 |
| Feb 3, 2025 | 75.00 | 76.65 | 74.77 | 76.23 | -0.02 | -0.03% | 1,042,215 |
| Jan 31, 2025 | 76.90 | 77.35 | 76.19 | 76.25 | -0.76 | -0.99% | 1,311,611 |
| Jan 30, 2025 | 77.56 | 77.69 | 76.61 | 77.01 | -0.29 | -0.38% | 750,039 |
| Jan 29, 2025 | 75.89 | 77.65 | 75.83 | 77.30 | 1.34 | 1.76% | 814,400 |
| Jan 28, 2025 | 75.33 | 76.58 | 75.27 | 75.96 | 0.63 | 0.84% | 602,500 |
| Jan 27, 2025 | 75.09 | 75.69 | 74.68 | 75.33 | 0.32 | 0.43% | 921,800 |
| Jan 24, 2025 | 74.86 | 75.32 | 74.81 | 75.01 | -0.55 | -0.73% | 806,500 |
| Jan 23, 2025 | 76.23 | 76.26 | 75.48 | 75.56 | 0.22 | 0.29% | 1,013,585 |
| Jan 22, 2025 | 75.30 | 75.79 | 75.00 | 75.34 | -0.11 | -0.15% | 724,238 |
| Jan 21, 2025 | 75.19 | 75.88 | 75.04 | 75.45 | 0.47 | 0.63% | 876,700 |
| Jan 17, 2025 | 74.53 | 75.50 | 74.44 | 74.98 | 0.68 | 0.92% | 911,400 |
| Jan 16, 2025 | 73.28 | 74.53 | 73.28 | 74.30 | 0.97 | 1.32% | 930,100 |
| Jan 15, 2025 | 74.16 | 74.16 | 72.67 | 73.33 | 0.35 | 0.48% | 1,471,625 |
| Jan 14, 2025 | 72.10 | 73.04 | 72.01 | 72.98 | 1.10 | 1.53% | 1,244,400 |
| 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 |