Unum Group Common Stock Historical Stock Prices

UNM 
$34.21
*  
0.14
0.41%
Get UNM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UNM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UNM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.28 34.425 33.99 34.21 2,617,453
04/29/2016 34.21 34.425 33.99 34.21 2,617,484
04/28/2016 33.99 35.1 33.89 34.35 1,846,459
04/27/2016 33.76 34.42 33.75 34.15 2,351,842
04/26/2016 33.75 34.18 33.69 34.02 1,705,971
04/25/2016 33.72 33.74 33.28 33.61 823,002
04/22/2016 33.67 34.18 33.64 33.92 1,212,922
04/21/2016 33.77 34 33.56 33.6 1,027,374
04/20/2016 33.15 33.82 33.0753 33.73 1,319,706
04/19/2016 32.83 33.22 32.72 33.12 1,163,201
04/18/2016 32.06 32.705 32.06 32.7 1,105,751
04/15/2016 32.36 32.48 32.06 32.31 1,214,139
04/14/2016 32.36 32.78 32.2 32.43 899,350
04/13/2016 31.97 32.46 31.97 32.38 1,391,758
04/12/2016 31.11 31.67 30.945 31.62 1,360,088
04/11/2016 30.9 31.43 30.76 30.97 1,739,314
04/08/2016 30.59 30.95 30.43 30.6 1,494,078
04/07/2016 30.27 30.76 29.86 30.19 2,913,826
04/06/2016 30.69 31.239 30.59 30.9 1,373,565
04/05/2016 30.8 31.12 30.52 30.67 2,692,965
04/04/2016 31.31 31.51 31.015 31.12 1,666,014
04/01/2016 30.78 31.43 30.31 31.36 1,952,984
03/31/2016 31.27 31.48 30.885 30.92 2,573,452
03/30/2016 31.25 32.03 31.07 31.29 2,023,244
03/29/2016 31.01 31.09 30.59 31.03 1,934,535
03/28/2016 31 31.39 30.8 31.23 1,678,627
03/24/2016 31.1 31.15 30.34 30.8 2,475,496
03/23/2016 31.95 32.15 31.54 31.59 2,135,562
03/22/2016 31.96 32.31 31.81 32.08 2,829,036
03/21/2016 32.43 32.66 32.07 32.32 1,761,432
03/18/2016 32.19 32.5599 31.72 32.38 2,860,867
03/17/2016 31.83 32.35 31.49 32.14 1,968,212
03/16/2016 31.48 32.13 31.275 31.92 2,220,396
03/15/2016 31.67 31.68 31.15 31.53 1,217,589
03/14/2016 31.35 32.52 31.35 31.95 3,608,942
03/11/2016 30.97 31.77 30.91 31.68 1,357,492
03/10/2016 30.78 31.0499 30.11 30.58 1,737,091
03/09/2016 30.7 30.79 30.23 30.58 1,469,906
03/08/2016 31.02 31.21 30.2 30.46 1,856,141
03/07/2016 30.88 31.46 30.82 31.46 1,401,715
03/04/2016 31.04 31.37 30.785 31.1 1,944,917
03/03/2016 30.33 30.93 30.275 30.92 1,720,823
03/02/2016 30.17 30.56 30.12 30.45 1,682,820
03/01/2016 28.77 30.16 28.72 30.14 1,819,165
02/29/2016 28.84 29.09 28.495 28.53 1,596,998
02/26/2016 29.28 29.28 28.58 28.92 1,500,425
02/25/2016 27.8 28.35 27.76 28.33 1,326,179
02/24/2016 27.37 27.859 26.94 27.77 1,331,345
02/23/2016 27.87 28 27.61 27.85 1,802,998
02/22/2016 27.53 28.06 27.53 28.03 1,598,923
02/19/2016 27.16 27.565 26.68 27.52 2,098,208
02/18/2016 27.64 27.64 27.18 27.38 2,511,062
02/17/2016 26.99 27.73 26.99 27.51 3,201,664
02/16/2016 26.17 26.62 25.53 26.58 2,832,143
02/12/2016 24.61 25.325 24.55 25.14 4,805,722
02/11/2016 24.96 24.97 23.99 24.07 5,108,094
02/10/2016 26.37 26.67 25.81 25.83 2,525,313
02/09/2016 25.32 26.3 25.32 26.17 2,622,147
02/08/2016 27.31 27.31 26.05 26.24 2,732,231
02/05/2016 27.54 28.12 27.52 27.68 2,429,462
02/04/2016 26.69 27.67 26.69 27.63 3,683,001
02/03/2016 28.08 28.42 26.27 26.86 3,910,828
02/02/2016 27.95 27.95 27.35 27.44 2,714,582
02/01/2016 28.4 28.83 28.14 28.49 2,339,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?