Singapore markets closed

Unum Group (UNM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.24+0.28 (+0.53%)
At close: 04:00PM EDT
53.43 +0.19 (+0.36%)
After hours: 07:38PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202453.0653.6453.0553.2453.241,059,900
26 Jul 20240.42 Dividend
25 Jul 202453.8154.3553.3753.3852.961,084,300
24 Jul 202454.0454.3353.5353.5853.161,000,900
23 Jul 202453.7854.0053.5453.9553.53798,400
22 Jul 202453.5454.1353.4353.8353.411,383,000
19 Jul 202453.5653.8352.9653.5553.131,006,700
18 Jul 202453.8854.6653.5253.5653.141,342,900
17 Jul 202453.8254.4053.7953.9153.491,447,400
16 Jul 202453.0354.0552.8953.6353.211,274,900
15 Jul 202452.2053.1752.1952.9552.531,174,100
12 Jul 202451.7052.2051.5551.9251.51809,000
11 Jul 202451.7551.7551.2551.5051.091,311,600
10 Jul 202451.0151.4050.7051.2450.841,159,000
09 Jul 202450.0651.0950.0350.6350.231,021,600
08 Jul 202450.1750.8050.0450.1849.791,197,900
05 Jul 202450.4350.6249.6349.8149.422,333,400
03 Jul 202451.4851.5350.4550.6350.23746,500
02 Jul 202451.0551.7351.0451.4951.081,381,600
01 Jul 202451.6251.6851.0451.2050.80829,500
28 Jun 202450.7051.2350.5151.1150.711,635,100
27 Jun 202450.2950.7950.2350.7150.311,069,100
26 Jun 202450.7750.7749.8050.4350.031,393,100
25 Jun 202450.9551.0450.4850.8250.42903,900
24 Jun 202451.0051.3450.6450.9750.571,280,800
21 Jun 202450.3050.8750.1750.8550.452,584,300
20 Jun 202449.4650.4249.1650.3449.94906,000
18 Jun 202449.2249.4849.0449.4049.01943,500
17 Jun 202448.5949.2348.3849.2148.82858,000
14 Jun 202449.4549.6548.4148.4848.101,060,000
13 Jun 202449.7449.7849.1049.7449.35599,500
12 Jun 202450.0050.4449.6249.9149.521,383,100
11 Jun 202450.8150.8249.6950.0149.621,156,700
10 Jun 202451.5351.6551.0751.3350.93788,300
07 Jun 202451.6752.1151.5451.7651.35707,300
06 Jun 202451.8752.1351.3951.5451.13962,300
05 Jun 202452.2052.4051.3251.8251.41864,600
04 Jun 202453.4953.7152.2352.3051.891,128,400
03 Jun 202453.9854.1953.6753.8253.401,055,000
31 May 202453.0253.8752.9153.8653.441,603,800
30 May 202452.3753.0852.3653.0152.59742,800
29 May 202452.1252.4651.9352.4051.991,144,600
28 May 202452.3952.7052.1152.2851.87974,700
24 May 202452.6252.6852.4352.6752.26478,900
23 May 202452.8252.8352.1852.3651.95844,000
22 May 202452.7253.2352.5652.9252.50649,700
21 May 202452.5352.8252.4052.7552.33510,900
20 May 202453.1153.1952.2252.4152.00721,400
17 May 202453.0253.2652.8853.0952.67863,200
16 May 202452.8553.1452.6452.7752.35778,900
15 May 202452.7452.9552.1952.4852.07757,900
14 May 202452.9053.0552.7852.9452.52636,000
13 May 202453.1153.3652.8052.9152.49752,100
10 May 202452.7653.1952.7653.0952.67721,600
09 May 202452.4752.9552.4652.6752.26648,500
08 May 202452.6252.8252.4852.5852.17848,400
07 May 202452.3752.7152.2552.4752.06961,400
06 May 202451.9352.3551.4852.1851.77892,800
03 May 202451.5651.8850.6251.6251.21983,600
02 May 202452.3052.3051.2551.6951.281,460,800
01 May 202450.9052.0950.3451.8751.462,805,100
30 Apr 202450.4550.8850.4450.7050.301,462,700
29 Apr 202450.8251.2550.8251.0150.611,355,500
26 Apr 202451.0751.1250.5450.7550.351,016,700
25 Apr 202451.6951.8051.1151.3650.96661,800
25 Apr 20240.365 Dividend
24 Apr 202451.6852.0651.4951.9751.20919,800
23 Apr 202451.9352.2151.7651.7951.02819,200
22 Apr 202451.6952.1251.4951.8051.03898,800
19 Apr 202450.8751.4850.6651.3650.601,270,300
18 Apr 202450.5551.1250.4650.7950.041,099,400
17 Apr 202450.7050.7050.0150.1649.42784,600
16 Apr 202450.2350.5349.6950.3949.641,152,800
15 Apr 202450.9351.0649.8949.9549.21974,300
12 Apr 202450.2550.8949.9550.3049.551,464,600
11 Apr 202450.7850.8649.8850.2549.501,957,600
10 Apr 202451.6751.8250.9451.0950.331,287,700
09 Apr 202453.0053.1551.3951.6350.861,343,300
08 Apr 202453.5753.8153.2753.2752.481,314,400
05 Apr 202453.7453.9453.5053.7352.93748,300
04 Apr 202454.3954.5753.3153.3852.59873,700
03 Apr 202454.0154.5754.0054.2853.471,133,300
02 Apr 202453.9654.5653.9454.1053.301,133,800
01 Apr 202454.0054.0653.5253.8753.071,165,200
28 Mar 202453.7653.9753.4553.6652.861,238,700
27 Mar 202453.3053.8253.2953.7052.90950,900
26 Mar 202453.1153.5852.8953.1552.36889,500
25 Mar 202452.1553.3252.1553.1352.34930,300
22 Mar 202452.8052.8752.0252.1351.36874,800
21 Mar 202453.0453.2252.6452.7151.931,204,400
20 Mar 202452.2053.0452.2052.9952.201,126,500
19 Mar 202452.0052.6251.8952.4051.621,060,700
18 Mar 202452.0552.4351.8751.9151.141,142,600
15 Mar 202451.4452.1751.4452.1151.344,578,300
14 Mar 202451.2551.6750.8351.6550.881,298,900
13 Mar 202451.0651.4750.8051.2850.521,144,900
12 Mar 202450.4350.9550.1950.8950.131,040,800
11 Mar 202450.3250.4849.9050.3549.60996,700
08 Mar 202451.3651.7850.3350.4049.651,099,900
07 Mar 202450.6151.4950.6151.3950.631,164,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...