Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
4,993.19
-78.44(-1.55%)
Dow
37,768.22
-692.70(-1.80%)
Nasdaq
15,390.92
-321.83(-2.05%)
Bitcoin USD
63,437.14
-2,606.36(-3.95%)
CMC Crypto 200
1,373.32
-9.25(-0.67%)

Unum Group (UNM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.26

-0.35

(-0.67%)

As of 10:00AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	51.69	51.75	51.15	51.26	51.26	31,242
24 Apr 2024	51.68	52.06	51.49	51.97	51.97	919,800
23 Apr 2024	51.93	52.21	51.76	51.79	51.79	819,200
22 Apr 2024	51.69	52.12	51.49	51.80	51.80	898,800
19 Apr 2024	50.87	51.48	50.66	51.36	51.36	1,270,300
18 Apr 2024	50.55	51.12	50.46	50.79	50.79	1,099,400
17 Apr 2024	50.70	50.70	50.01	50.16	50.16	784,600
16 Apr 2024	50.23	50.53	49.69	50.39	50.39	1,152,800
15 Apr 2024	50.93	51.06	49.89	49.95	49.95	974,300
12 Apr 2024	50.25	50.89	49.95	50.30	50.30	1,464,600
11 Apr 2024	50.78	50.86	49.88	50.25	50.25	1,957,600
10 Apr 2024	51.67	51.82	50.94	51.09	51.09	1,287,700
09 Apr 2024	53.00	53.15	51.39	51.63	51.63	1,343,300
08 Apr 2024	53.57	53.81	53.27	53.27	53.27	1,314,400
05 Apr 2024	53.74	53.94	53.50	53.73	53.73	748,300
04 Apr 2024	54.39	54.57	53.31	53.38	53.38	873,700
03 Apr 2024	54.01	54.57	54.00	54.28	54.28	1,133,300
02 Apr 2024	53.96	54.56	53.94	54.10	54.10	1,133,800
01 Apr 2024	54.00	54.06	53.52	53.87	53.87	1,165,200
28 Mar 2024	53.76	53.97	53.45	53.66	53.66	1,238,700
27 Mar 2024	53.30	53.82	53.29	53.70	53.70	950,900
26 Mar 2024	53.11	53.58	52.89	53.15	53.15	889,500
25 Mar 2024	52.15	53.32	52.15	53.13	53.13	930,300
22 Mar 2024	52.80	52.87	52.02	52.13	52.13	874,800
21 Mar 2024	53.04	53.22	52.64	52.71	52.71	1,204,400
20 Mar 2024	52.20	53.04	52.20	52.99	52.99	1,126,500
19 Mar 2024	52.00	52.62	51.89	52.40	52.40	1,060,700
18 Mar 2024	52.05	52.43	51.87	51.91	51.91	1,142,600
15 Mar 2024	51.44	52.17	51.44	52.11	52.11	4,578,300
14 Mar 2024	51.25	51.67	50.83	51.65	51.65	1,298,900
13 Mar 2024	51.06	51.47	50.80	51.28	51.28	1,144,900
12 Mar 2024	50.43	50.95	50.19	50.89	50.89	1,040,800
11 Mar 2024	50.32	50.48	49.90	50.35	50.35	996,700
08 Mar 2024	51.36	51.78	50.33	50.40	50.40	1,099,900
07 Mar 2024	50.61	51.49	50.61	51.39	51.39	1,164,100
06 Mar 2024	50.61	50.71	49.80	50.60	50.60	1,908,500
05 Mar 2024	49.54	50.73	49.54	50.48	50.48	1,531,500
04 Mar 2024	49.62	50.09	49.42	49.63	49.63	2,302,200
01 Mar 2024	49.55	49.67	49.02	49.30	49.30	2,080,700
29 Feb 2024	49.44	49.72	49.17	49.45	49.45	4,930,200
28 Feb 2024	49.20	49.86	49.20	49.36	49.36	2,583,000
27 Feb 2024	49.32	49.73	49.07	49.20	49.20	2,110,400
26 Feb 2024	49.36	49.92	49.19	49.20	49.20	877,200
23 Feb 2024	49.41	50.05	49.30	49.58	49.58	715,100
22 Feb 2024	49.08	49.70	48.88	49.40	49.40	1,011,600
21 Feb 2024	49.26	49.39	48.73	48.98	48.98	934,600
20 Feb 2024	48.63	49.56	48.53	49.23	49.23	1,405,500
16 Feb 2024	48.80	49.16	48.29	48.73	48.73	1,402,600
15 Feb 2024	48.45	49.18	48.45	48.70	48.70	1,208,700
14 Feb 2024	48.25	48.68	48.11	48.44	48.44	1,220,000
13 Feb 2024	48.64	48.85	47.65	48.02	48.02	1,212,800
12 Feb 2024	47.86	48.73	47.79	48.45	48.45	1,098,600
09 Feb 2024	47.22	47.77	47.00	47.73	47.73	870,500
08 Feb 2024	47.31	47.43	46.64	47.35	47.35	1,123,600
07 Feb 2024	47.63	47.87	46.97	47.27	47.27	1,346,100
06 Feb 2024	47.50	47.92	47.41	47.53	47.53	1,575,100
05 Feb 2024	47.26	47.85	47.01	47.50	47.50	1,054,300
02 Feb 2024	47.44	47.79	47.24	47.34	47.34	1,362,900
01 Feb 2024	48.10	48.18	46.39	47.09	47.09	2,502,700
31 Jan 2024	49.98	49.98	48.11	48.34	48.34	4,479,600
30 Jan 2024	47.05	47.95	47.03	47.84	47.84	1,807,000
29 Jan 2024	47.41	47.56	46.79	46.99	46.99	1,996,500
26 Jan 2024	47.44	47.51	47.09	47.41	47.41	998,600
25 Jan 2024	46.79	47.28	46.70	47.27	47.27	1,526,300
25 Jan 2024	0.365 Dividend
24 Jan 2024	46.99	47.32	46.80	47.09	46.73	1,352,800
23 Jan 2024	46.72	47.02	46.46	46.69	46.33	990,800
22 Jan 2024	46.16	46.73	46.16	46.67	46.31	1,499,700
19 Jan 2024	46.02	46.20	45.71	46.07	45.71	1,030,500
18 Jan 2024	45.35	45.92	45.23	45.87	45.51	1,641,500
17 Jan 2024	44.83	45.77	44.83	45.40	45.05	1,224,600
16 Jan 2024	45.24	45.55	45.03	45.24	44.89	843,500
12 Jan 2024	45.55	45.65	45.26	45.36	45.01	788,000
11 Jan 2024	45.01	45.49	44.84	45.26	44.91	1,090,100
10 Jan 2024	45.22	45.42	44.88	45.18	44.83	948,400
09 Jan 2024	45.56	45.56	44.83	45.32	44.97	1,254,800
08 Jan 2024	45.72	46.04	45.25	45.70	45.35	1,557,300
05 Jan 2024	46.27	46.41	45.54	45.84	45.48	2,515,000
04 Jan 2024	46.40	46.83	46.13	46.18	45.82	1,363,800
03 Jan 2024	46.27	46.57	45.66	46.25	45.89	1,745,400
02 Jan 2024	45.28	45.72	45.16	45.70	45.35	900,800
29 Dec 2023	45.37	45.47	45.10	45.22	44.87	696,500
28 Dec 2023	45.09	45.48	45.00	45.29	44.94	558,700
27 Dec 2023	45.11	45.22	44.81	45.18	44.83	715,700
26 Dec 2023	44.93	45.31	44.71	45.10	44.75	593,100
22 Dec 2023	44.90	45.23	44.61	44.94	44.59	510,300
21 Dec 2023	44.58	44.86	44.32	44.77	44.42	1,086,800
20 Dec 2023	44.51	44.86	44.36	44.48	44.14	1,140,700
19 Dec 2023	44.10	44.77	44.01	44.76	44.41	1,072,200
18 Dec 2023	43.89	44.44	43.65	44.24	43.90	1,277,700
15 Dec 2023	43.67	43.90	43.26	43.55	43.21	3,115,400
14 Dec 2023	44.85	44.89	43.96	44.06	43.72	1,644,800
13 Dec 2023	45.24	45.40	44.40	44.68	44.33	1,898,300
12 Dec 2023	44.62	45.76	44.52	45.32	44.97	2,086,700
11 Dec 2023	43.33	44.95	43.04	44.75	44.40	2,850,400
08 Dec 2023	42.68	42.97	42.63	42.83	42.50	856,000
07 Dec 2023	42.56	42.84	42.37	42.63	42.30	1,096,300
06 Dec 2023	42.65	42.90	42.09	42.34	42.01	1,755,100
05 Dec 2023	43.12	43.28	42.46	42.52	42.19	1,255,200
04 Dec 2023	42.98	43.50	42.90	43.30	42.96	887,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5004,993.19-78.44(-1.55%)

Dow37,768.22-692.70(-1.80%)

Nasdaq15,390.92-321.83(-2.05%)

Bitcoin USD63,437.14-2,606.36(-3.95%)

CMC Crypto 2001,373.32-9.25(-0.67%)

Unum Group (UNM)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
4,993.19
-78.44(-1.55%)

Dow
37,768.22
-692.70(-1.80%)

Nasdaq
15,390.92
-321.83(-2.05%)

Bitcoin USD
63,437.14
-2,606.36(-3.95%)

CMC Crypto 200
1,373.32
-9.25(-0.67%)