Singapore markets closed

Unum Group (UNM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.36+0.57 (+1.12%)
At close: 04:00PM EDT
51.35 -0.01 (-0.02%)
After hours: 07:18PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202450.8751.4850.6651.3651.361,270,300
18 Apr 202450.5551.1250.4650.7950.791,099,400
17 Apr 202450.7050.7050.0150.1650.16784,600
16 Apr 202450.2350.5349.6950.3950.391,152,800
15 Apr 202450.9351.0649.8949.9549.95974,300
12 Apr 202450.2550.8949.9550.3050.301,464,600
11 Apr 202450.7850.8649.8850.2550.251,957,600
10 Apr 202451.6751.8250.9451.0951.091,287,700
09 Apr 202453.0053.1551.3951.6351.631,343,300
08 Apr 202453.5753.8153.2753.2753.271,314,400
05 Apr 202453.7453.9453.5053.7353.73748,300
04 Apr 202454.3954.5753.3153.3853.38873,700
03 Apr 202454.0154.5754.0054.2854.281,133,300
02 Apr 202453.9654.5653.9454.1054.101,133,800
01 Apr 202454.0054.0653.5253.8753.871,165,200
28 Mar 202453.7653.9753.4553.6653.661,238,700
27 Mar 202453.3053.8253.2953.7053.70950,900
26 Mar 202453.1153.5852.8953.1553.15889,500
25 Mar 202452.1553.3252.1553.1353.13930,300
22 Mar 202452.8052.8752.0252.1352.13874,800
21 Mar 202453.0453.2252.6452.7152.711,204,400
20 Mar 202452.2053.0452.2052.9952.991,126,500
19 Mar 202452.0052.6251.8952.4052.401,060,700
18 Mar 202452.0552.4351.8751.9151.911,142,600
15 Mar 202451.4452.1751.4452.1152.114,578,300
14 Mar 202451.2551.6750.8351.6551.651,298,900
13 Mar 202451.0651.4750.8051.2851.281,144,900
12 Mar 202450.4350.9550.1950.8950.891,040,800
11 Mar 202450.3250.4849.9050.3550.35996,700
08 Mar 202451.3651.7850.3350.4050.401,099,900
07 Mar 202450.6151.4950.6151.3951.391,164,100
06 Mar 202450.6150.7149.8050.6050.601,908,500
05 Mar 202449.5450.7349.5450.4850.481,531,500
04 Mar 202449.6250.0949.4249.6349.632,302,200
01 Mar 202449.5549.6749.0249.3049.302,080,700
29 Feb 202449.4449.7249.1749.4549.454,930,200
28 Feb 202449.2049.8649.2049.3649.362,583,000
27 Feb 202449.3249.7349.0749.2049.202,110,400
26 Feb 202449.3649.9249.1949.2049.20877,200
23 Feb 202449.4150.0549.3049.5849.58715,100
22 Feb 202449.0849.7048.8849.4049.401,011,600
21 Feb 202449.2649.3948.7348.9848.98934,600
20 Feb 202448.6349.5648.5349.2349.231,405,500
16 Feb 202448.8049.1648.2948.7348.731,402,600
15 Feb 202448.4549.1848.4548.7048.701,208,700
14 Feb 202448.2548.6848.1148.4448.441,220,000
13 Feb 202448.6448.8547.6548.0248.021,212,800
12 Feb 202447.8648.7347.7948.4548.451,098,600
09 Feb 202447.2247.7747.0047.7347.73870,500
08 Feb 202447.3147.4346.6447.3547.351,123,600
07 Feb 202447.6347.8746.9747.2747.271,346,100
06 Feb 202447.5047.9247.4147.5347.531,575,100
05 Feb 202447.2647.8547.0147.5047.501,054,300
02 Feb 202447.4447.7947.2447.3447.341,362,900
01 Feb 202448.1048.1846.3947.0947.092,502,700
31 Jan 202449.9849.9848.1148.3448.344,479,600
30 Jan 202447.0547.9547.0347.8447.841,807,000
29 Jan 202447.4147.5646.7946.9946.991,996,500
26 Jan 202447.4447.5147.0947.4147.41998,600
25 Jan 202446.7947.2846.7047.2747.271,526,300
25 Jan 20240.365 Dividend
24 Jan 202446.9947.3246.8047.0946.731,352,800
23 Jan 202446.7247.0246.4646.6946.33990,800
22 Jan 202446.1646.7346.1646.6746.311,499,700
19 Jan 202446.0246.2045.7146.0745.711,030,500
18 Jan 202445.3545.9245.2345.8745.511,641,500
17 Jan 202444.8345.7744.8345.4045.051,224,600
16 Jan 202445.2445.5545.0345.2444.89843,500
12 Jan 202445.5545.6545.2645.3645.01788,000
11 Jan 202445.0145.4944.8445.2644.911,090,100
10 Jan 202445.2245.4244.8845.1844.83948,400
09 Jan 202445.5645.5644.8345.3244.971,254,800
08 Jan 202445.7246.0445.2545.7045.351,557,300
05 Jan 202446.2746.4145.5445.8445.482,515,000
04 Jan 202446.4046.8346.1346.1845.821,363,800
03 Jan 202446.2746.5745.6646.2545.891,745,400
02 Jan 202445.2845.7245.1645.7045.35900,800
29 Dec 202345.3745.4745.1045.2244.87696,500
28 Dec 202345.0945.4845.0045.2944.94558,700
27 Dec 202345.1145.2244.8145.1844.83715,700
26 Dec 202344.9345.3144.7145.1044.75593,100
22 Dec 202344.9045.2344.6144.9444.59510,300
21 Dec 202344.5844.8644.3244.7744.421,086,800
20 Dec 202344.5144.8644.3644.4844.141,140,700
19 Dec 202344.1044.7744.0144.7644.411,072,200
18 Dec 202343.8944.4443.6544.2443.901,277,700
15 Dec 202343.6743.9043.2643.5543.213,115,400
14 Dec 202344.8544.8943.9644.0643.721,644,800
13 Dec 202345.2445.4044.4044.6844.331,898,300
12 Dec 202344.6245.7644.5245.3244.972,086,700
11 Dec 202343.3344.9543.0444.7544.402,850,400
08 Dec 202342.6842.9742.6342.8342.50856,000
07 Dec 202342.5642.8442.3742.6342.301,096,300
06 Dec 202342.6542.9042.0942.3442.011,755,100
05 Dec 202343.1243.2842.4642.5242.191,255,200
04 Dec 202342.9843.5042.9043.3042.96887,200
01 Dec 202342.6843.2042.5343.0842.751,199,700
30 Nov 202342.6543.0742.5343.0042.671,474,800
29 Nov 202342.2942.4641.9742.3642.031,920,200
28 Nov 202343.0443.0442.1642.1741.84986,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...