Unum Group Historical Stock Prices

UNM 
$32.32
*  
1.22
3.64%
Get UNM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading UNM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UNM After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  32.495  32.90  32.17  32.32 1,876,513
08/31/2015 33.26 33.83 33.15 33.54 1,999,042
08/28/2015 33.63 34 33.35 33.58 1,467,813
08/27/2015 33.24 33.84 32.98 33.81 2,919,864
08/26/2015 32.71 32.935 32.27 32.85 5,331,794
08/25/2015 32.93 32.99 31.81 31.82 4,377,425
08/24/2015 32.16 33.07 29.81 31.85 3,361,332
08/21/2015 34.23 34.37 33.48 33.49 1,969,207
08/20/2015 35.19 35.24 34.67 34.67 1,852,685
08/19/2015 36.04 36.12 35.45 35.55 1,562,002
08/18/2015 36.16 36.3599 36.105 36.22 717,690
08/17/2015 35.89 36.18 35.79 36.18 1,035,331
08/14/2015 36.09 36.55 35.91 36.15 1,645,345
08/13/2015 35.71 36.2 35.71 36.01 1,326,425
08/12/2015 35.34 35.69 34.74 35.65 2,206,947
08/11/2015 35.76 36.09 35.58 35.71 1,534,093
08/10/2015 35.57 36.405 35.51 36.26 1,599,170
08/07/2015 35.18 35.34 34.8 35.09 1,084,840
08/06/2015 35.46 35.58 35.07 35.3 894,017
08/05/2015 35.7 35.88 35.39 35.52 947,537
08/04/2015 35.59 35.91 35.475 35.59 1,109,291
08/03/2015 35.85 36 35.37 35.66 1,498,000
07/31/2015 36.07 36.18 35.68 35.84 1,741,286
07/30/2015 37.03 37.46 35.78 36.1 2,514,525
07/29/2015 36.73 37.54 36.57 37.46 1,752,498
07/28/2015 37.17 37.26 36.655 36.85 1,409,617
07/27/2015 37.08 37.25 36.77 36.95 1,749,631
07/24/2015 36.7 38.15 36.35 37.61 3,311,410
07/23/2015 36.31 36.44 36.09 36.2 1,459,869
07/22/2015 36.29 36.99 36.18 36.31 1,434,838
07/21/2015 36.29 36.58 36.17 36.31 1,052,751
07/20/2015 36.48 36.78 36.19 36.28 1,468,992
07/17/2015 36.5 36.64 36 36.37 1,047,046
07/16/2015 36.64 36.71 36.46 36.62 730,421
07/15/2015 36.17 36.42 36.04 36.35 859,971
07/14/2015 36.04 36.2699 35.93 36.2 768,924
07/13/2015 36.14 36.3 36.01 36.22 1,093,639
07/10/2015 35.81 35.95 35.5 35.86 961,557
07/09/2015 35.49 35.5799 35.21 35.38 1,438,132
07/08/2015 35.5 35.59 34.8232 34.91 991,127
07/07/2015 35.8 35.95 35.28 35.94 1,617,377
07/06/2015 35.63 36.04 35.51 35.82 1,706,608
07/02/2015 36.05 36.19 35.87 36.02 1,295,366
07/01/2015 36.34 36.34 35.82 36.09 1,195,528
06/30/2015 36.01 36.25 35.58 35.75 1,942,016
06/29/2015 36.27 36.37 35.59 35.63 2,025,493
06/26/2015 36.58 36.9 36.36 36.77 1,747,829
06/25/2015 36.84 36.89 36.33 36.39 1,385,323
06/24/2015 36.98 37.11 36.7699 36.77 689,651
06/23/2015 37.02 37.17 36.58 37.15 1,654,353
06/22/2015 36.87 37 36.755 36.9 858,766
06/19/2015 36.6 36.76 36.45 36.54 1,792,247
06/18/2015 36.77 36.88 36.51 36.75 1,885,527
06/17/2015 37 37.07 36.54 36.57 1,219,744
06/16/2015 36.54 36.99 36.44 36.85 1,062,723
06/15/2015 36.42 36.95 36.38 36.64 1,094,963
06/12/2015 36.71 36.975 36.65 36.92 1,397,437
06/11/2015 36.78 37.08 36.68 36.91 1,309,528
06/10/2015 36.25 36.81 36.08 36.79 2,210,572
06/09/2015 35.92 36.3 35.85 36.07 1,064,241
06/08/2015 36.02 36.35 35.89 35.92 1,147,960
06/05/2015 36.06 36.365 35.89 36.09 1,514,798
06/04/2015 35.78 36.03 35.66 35.72 1,468,676
06/03/2015 35.78 36.2 35.68 36.01 1,832,787
06/02/2015 35 35.71 34.85 35.56 1,557,483
06/01/2015 35.07 35.18 34.83 34.97 1,524,452
*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?