Historical Stock Prices

UNM 
$33.68
*  
0.02
0.06%
Get UNM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading UNM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 33.6 33.77 33.45 33.68 1,009,182
04/23/2015 33.51 33.76 33.325 33.7 946,532
04/22/2015 33.29 33.79 33.05 33.68 1,395,223
04/21/2015 33.57 33.71 33.085 33.29 955,190
04/20/2015 33.6 33.72 33.45 33.53 907,595
04/17/2015 33.75 33.82 33.31 33.49 1,139,262
04/16/2015 34.06 34.16 33.76 34.03 1,059,473
04/15/2015 33.81 34.26 33.75 34.16 1,431,237
04/14/2015 33.89 34.17 33.57 33.75 1,154,442
04/13/2015 33.78 34.155 33.63 33.94 1,358,122
04/10/2015 33.74 33.89 33.51 33.88 1,437,725
04/09/2015 33.29 33.82 33.17 33.78 1,211,077
04/08/2015 33.26 33.44 33.1 33.29 1,473,765
04/07/2015 33.52 33.7 33.185 33.2 1,132,013
04/06/2015 33.26 33.74 33.16 33.54 1,115,135
04/02/2015 33.39 33.76 33.25 33.67 1,010,792
04/01/2015 33.68 33.68 33.31 33.38 798,700
03/31/2015 33.5 33.935 33.42 33.73 1,651,360
03/30/2015 33.35 33.78 33.34 33.64 1,106,494
03/27/2015 33.28 33.35 32.99 33.19 993,604
03/26/2015 33.21 33.44 33.07 33.35 1,272,927
03/25/2015 33.41 33.52 33.23 33.27 1,552,793
03/24/2015 33.89 33.99 33.37 33.37 1,458,111
03/23/2015 34.06 34.47 33.92 33.92 1,098,360
03/20/2015 33.66 34.19 33.52 34.02 1,908,238
03/19/2015 33.73 33.77 33.07 33.43 922,974
03/18/2015 33.73 34.39 33.51 33.77 1,843,330
03/17/2015 33.71 34 33.6 33.81 1,086,809
03/16/2015 33.42 33.99 33.27 33.92 1,896,099
03/13/2015 33.5 33.94 32.89 33.27 2,994,108
03/12/2015 33.09 33.5 33.04 33.48 1,333,575
03/11/2015 32.9 33.03 32.71 32.95 2,097,844
03/10/2015 33.24 33.34 32.77 32.77 1,873,284
03/09/2015 33.91 33.95 33.6 33.67 1,849,150
03/06/2015 33.65 34.66 33.65 33.96 2,785,421
03/05/2015 33.59 33.77 33.4 33.55 1,163,963
03/04/2015 33.5 33.62 33.25 33.47 1,291,241
03/03/2015 33.55 33.86 33.4 33.69 1,517,111
03/02/2015 33.61 34.04 33.4 33.86 1,602,674
02/27/2015 33.62 34 33.54 33.56 1,229,357
02/26/2015 33.77 33.94 33.37 33.61 1,725,912
02/25/2015 34.09 34.18 33.72 33.88 1,154,069
02/24/2015 33.56 34.24 33.43 34.08 1,772,309
02/23/2015 33.87 33.92 33.37 33.56 1,023,988
02/20/2015 33.81 34.08 33.22 33.99 1,538,049
02/19/2015 33.76 34.13 33.58 34.02 1,100,527
02/18/2015 34.42 34.49 33.84 33.89 1,422,462
02/17/2015 34.55 34.89 34.335 34.52 2,188,759
02/13/2015 34.29 34.825 34.14 34.76 1,772,826
02/12/2015 34.08 34.3 33.92 34.25 1,822,407
02/11/2015 33.55 34.14 33.47 34.02 2,072,527
02/10/2015 33.71 33.77 33.31 33.56 1,420,231
02/09/2015 33.27 33.56 33.12 33.43 1,439,828
02/06/2015 33.19 34.075 33.16 33.56 2,205,190
02/05/2015 32.35 32.98 32.26 32.89 2,631,167
02/04/2015 32.95 33.29 32.27 32.4 3,879,333
02/03/2015 32.36 32.94 32.26 32.9 2,070,073
02/02/2015 31.13 32 31.02 31.96 1,968,403
01/30/2015 31.01 31.595 30.72 31.06 2,911,294
01/29/2015 31.08 31.57 30.96 31.43 1,774,712
01/28/2015 31.9 32.01 31.025 31.05 2,298,248
01/27/2015 31.82 31.94 31.57 31.84 1,682,735
01/26/2015 32.01 32.4 31.8 32.28 1,197,593
*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?