Unum Group 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: 1 Year, From 24-APR-2014 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.
16:00  33.50  33.77  33.45  33.68 1,008,611
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
01/23/2015 32.44 32.56 32.08 32.12 1,339,488
01/22/2015 31.79 32.58 31.46 32.54 1,680,261
01/21/2015 31.4 31.74 31.12 31.66 1,220,871
01/20/2015 31.88 32.18 31.28 31.49 1,539,295
01/16/2015 31.3 31.78 31.3 31.75 1,110,193
01/15/2015 31.93 32.16 31.33 31.35 1,649,185
01/14/2015 31.77 32.06 31.51 31.89 1,504,498
01/13/2015 32.88 33.13 32 32.27 1,557,999
01/12/2015 33.01 33.2 32.47 32.65 1,915,528
01/09/2015 33.75 33.75 33 33.01 1,755,622
01/08/2015 33.54 33.95 33.4 33.77 2,104,251
01/07/2015 33.18 33.72 32.85 33.23 1,669,500
01/06/2015 33.58 33.66 32.83 32.92 2,418,843
01/05/2015 34.39 34.54 33.49 33.64 1,373,871
01/02/2015 35.13 35.21 34.48 34.74 1,208,939
12/31/2014 35.6 35.77 34.86 34.88 1,176,940
12/30/2014 35.27 35.72 35.05 35.54 1,142,219
12/29/2014 35.25 35.61 35.18 35.47 707,488
12/26/2014 35.33 35.625 35.32 35.36 678,322
12/24/2014 35.55 35.6 35.12 35.3 559,117
12/23/2014 35.17 35.67 35.14 35.42 1,411,939
12/22/2014 35.21 35.26 34.65 35.03 2,587,819
12/19/2014 34.45 35.235 34.34 35.16 3,897,006
12/18/2014 33.77 34.25 33.57 34.24 2,944,955
12/17/2014 32.81 33.46 32.68 33.26 3,154,296
12/16/2014 32.06 33.28 31.57 32.68 4,622,330
12/15/2014 32.26 32.54 31.8 32.28 3,622,357
12/12/2014 33.15 33.32 32.02 32.04 3,535,041
12/11/2014 33.16 33.61 33.02 33.49 2,431,299
12/10/2014 33.72 33.84 33.04 33.07 2,637,514
12/09/2014 33.31 33.84 33.2 33.78 2,649,931
12/08/2014 33.59 34.22 33.51 33.81 2,239,931
12/05/2014 33.17 33.94 33.17 33.66 3,098,008
12/04/2014 33.08 33.45 32.78 32.91 2,106,355
12/03/2014 33.36 33.635 32.615 33.14 3,947,528
12/02/2014 33.04 33.34 32.96 33.28 1,476,901
12/01/2014 33.02 33.07 32.6 32.93 1,855,202
11/28/2014 33.63 33.81 33.14 33.22 743,392
11/26/2014 33.9 33.99 33.51 33.65 968,256
11/25/2014 34.04 34.1983 33.631 33.86 1,465,777
11/24/2014 33.8 34.04 33.72 34.01 1,269,089
11/21/2014 34.03 34.18 33.7 33.74 1,639,811
11/20/2014 33.56 33.88 33.52 33.69 1,508,917
11/19/2014 33.78 34.03 33.58 33.86 1,421,147
11/18/2014 33.86 33.97 33.73 33.78 1,391,817
11/17/2014 34.05 34.16 33.34 33.9 2,698,777
11/14/2014 34.93 34.94 34.18 34.2 1,320,937
11/13/2014 34.52 34.99 34.45 34.93 2,084,039
11/12/2014 34.16 34.61 34.14 34.53 1,884,393
11/11/2014 34 34.36 33.97 34.33 1,603,371
11/10/2014 33.63 34 33.51 34 1,217,103
11/07/2014 33.17 33.78 33.16 33.6 2,797,296
11/06/2014 34.08 34.08 32.64 33.39 4,943,655
11/05/2014 34.44 34.52 33.8 34.31 2,157,846
11/04/2014 33.7 34.06 33.53 33.8 1,349,287
11/03/2014 33.46 33.93 33.38 33.75 1,646,000
10/31/2014 34.05 34.05 33.28 33.46 2,703,261
10/30/2014 33.67 33.99 33.22 33.46 3,126,365
10/29/2014 34.46 34.67 34.19 34.54 1,273,785
10/28/2014 34.25 34.74 34.2 34.61 944,861
10/27/2014 33.81 34.24 33.69 34.13 806,973
10/24/2014 33.57 34.04 33.57 33.92 996,623
10/23/2014 33.78 33.82 33.53 33.65 1,213,921
10/22/2014 33.76 33.87 33.37 33.37 1,068,543
10/21/2014 33.13 33.73 33.11 33.73 1,643,450
10/20/2014 32.8 32.95 32.54 32.9 1,181,329
10/17/2014 32.48 32.86 32.28 32.74 1,341,770
10/16/2014 31.49 32.37 31.41 32.16 1,920,852
10/15/2014 32.33 32.34 31.25 31.92 2,500,805
10/14/2014 32.9 33.26 32.77 32.83 1,483,421
10/13/2014 33.18 33.45 32.775 32.79 1,749,487
10/10/2014 33.28 33.55 33.11 33.16 1,812,963
10/09/2014 33.69 33.75 33.215 33.34 2,822,485
10/08/2014 33.36 33.8 33.07 33.78 2,035,170
10/07/2014 33.73 33.99 33.38 33.4 1,526,394
10/06/2014 34.29 34.32 33.79 34 1,096,661
10/03/2014 34.07 34.35 34.07 34.12 1,129,050
10/02/2014 33.82 33.98 33.265 33.74 2,152,750
10/01/2014 34.29 34.46 33.78 33.81 2,277,240
09/30/2014 34.79 34.85 34.37 34.38 1,820,724
09/29/2014 34.41 34.88 34.28 34.77 980,695
09/26/2014 34.68 34.87 34.495 34.79 1,506,017
09/25/2014 35 35.09 34.59 34.59 1,264,395
09/24/2014 34.96 35.27 34.93 35.18 1,581,837
09/23/2014 35.44 35.5 34.86 34.96 1,413,488
09/22/2014 35.95 35.958 35.5 35.51 1,418,419
09/19/2014 36.49 36.63 36.05 36.09 1,429,251
09/18/2014 36.16 36.45 36.16 36.41 1,106,188
09/17/2014 36.11 36.21 35.76 36.02 1,114,702
09/16/2014 35.73 36.19 35.7 36.02 1,221,946
09/15/2014 35.83 35.94 35.57 35.8 787,759
09/12/2014 35.77 35.985 35.66 35.92 1,183,446
09/11/2014 35.57 35.83 35.52 35.78 1,006,815
09/10/2014 35.76 36.05 35.6 35.82 1,576,380
09/09/2014 35.57 35.75 35.29 35.63 1,290,931
09/08/2014 35.63 35.83 35.51 35.66 1,301,278
09/05/2014 35.9 36 35.22 35.62 2,579,228
09/04/2014 36.6 36.72 35.9 35.96 2,221,115
09/03/2014 37.04 37.15 36.6 36.61 1,841,964
09/02/2014 36.38 36.83 36.32 36.81 1,887,921
08/29/2014 36.23 36.38 36.12 36.27 1,200,823
08/28/2014 36.11 36.29 35.97 36.16 1,153,086
08/27/2014 35.88 36.39 35.84 36.35 2,311,887
08/26/2014 35.59 35.81 35.55 35.8 727,335
08/25/2014 35.31 35.6 35.195 35.53 730,207
08/22/2014 35.13 35.44 35.09 35.1 1,128,542
08/21/2014 35.17 35.24 34.98 35.19 2,119,703
08/20/2014 34.98 35.27 34.98 35.17 865,482
08/19/2014 35.26 35.38 35.07 35.08 864,063
08/18/2014 34.98 35.27 34.98 35.2 1,244,610
08/15/2014 35.23 35.28 34.5 34.84 1,207,366
08/14/2014 34.73 35.15 34.73 35.13 814,079
08/13/2014 34.84 34.96 34.6 34.7 1,043,187
08/12/2014 34.32 34.81 34.32 34.68 1,419,768
08/11/2014 34.33 34.64 34.22 34.4 1,112,501
08/08/2014 34.05 34.28 33.87 34.22 1,333,709
08/07/2014 34.63 34.81 33.945 34.02 1,448,953
08/06/2014 33.99 34.48 33.98 34.4 1,109,435
08/05/2014 34.22 34.56 34.01 34.17 1,745,517
08/04/2014 34.08 34.35 33.905 34.29 2,596,476
08/01/2014 34.2 34.38 33.595 33.8 1,953,731
07/31/2014 34.42 35.66 34.18 34.33 3,012,941
07/30/2014 34.59 34.756 34.29 34.45 1,772,153
07/29/2014 35.05 35.14 34.61 34.61 1,049,070
07/28/2014 34.92 35.11 34.46 35.03 1,151,459
07/25/2014 34.97 35.21 34.885 34.99 1,096,388
07/24/2014 34.97 35.16 34.8 35.11 990,537
07/23/2014 34.89 35.06 34.73 35 998,731
07/22/2014 34.95 34.96 34.74 34.8 924,292
07/21/2014 34.6 34.735 34.47 34.64 964,366
07/18/2014 34.6 34.83 34.47 34.78 1,324,316
07/17/2014 34.65 35.01 34.4 34.44 1,115,558
07/16/2014 35.28 35.3 34.79 34.84 597,825
07/15/2014 35.07 35.25 34.81 35.09 1,002,911
07/14/2014 35.12 35.39 34.85 34.93 752,311
07/11/2014 34.61 34.85 34.49 34.75 846,798
07/10/2014 34.5 34.86 34.27 34.7 1,090,330
07/09/2014 34.97 35.145 34.825 34.97 1,285,450
07/08/2014 35.07 35.09 34.74 34.82 1,042,860
07/07/2014 35.28 35.41 35.075 35.22 1,091,455
07/03/2014 35.12 35.61 35.12 35.47 712,604
07/02/2014 35.13 35.33 34.79 34.89 952,415
07/01/2014 34.83 35.34 34.83 35.14 835,737
06/30/2014 34.96 35.13 34.75 34.76 1,215,454
06/27/2014 34.91 35.09 34.765 35.01 1,804,646
06/26/2014 34.9 35.075 34.48 35.03 1,045,697
06/25/2014 34.91 35 34.7 34.88 1,827,030
06/24/2014 35.11 35.455 35 35.05 1,264,969
06/23/2014 35.47 35.48 34.96 35.25 1,210,398
06/20/2014 35.41 35.63 35.3 35.5 1,813,722
06/19/2014 35.45 35.45 34.99 35.24 1,669,891
06/18/2014 35.49 35.57 35.12 35.4 1,076,823
06/17/2014 34.85 35.64 34.85 35.59 1,089,017
06/16/2014 34.83 34.94 34.58 34.83 988,745
06/13/2014 34.93 35.16 34.77 34.88 1,079,263
06/12/2014 35.18 35.32 34.76 34.89 1,232,301
06/11/2014 35.43 35.47 35.17 35.2 1,025,117
06/10/2014 35.47 35.76 35.39 35.71 1,526,020
06/09/2014 35.17 35.78 35.17 35.56 1,161,661
06/06/2014 35.1 35.34 35.05 35.26 836,051
06/05/2014 35.17 35.39 34.765 35.06 1,265,617
06/04/2014 34.57 35.43 34.57 35.15 1,286,104
06/03/2014 34.31 34.585 34.25 34.56 1,273,751
06/02/2014 34.05 34.42 33.8 34.36 1,227,435
05/30/2014 33.7 34.03 33.66 33.91 1,454,431
05/29/2014 33.81 34.02 33.435 33.77 1,990,040
05/28/2014 33.86 33.925 33.57 33.63 1,252,201
05/27/2014 33.64 33.91 33.62 33.87 1,115,021
05/23/2014 33.27 33.565 33.15 33.46 1,016,167
05/22/2014 33.22 33.34 33.08 33.27 794,503
05/21/2014 33.06 33.4 33 33.24 1,075,448
05/20/2014 32.92 33.18 32.67 32.89 1,551,867
05/19/2014 32.54 32.93 32.53 32.9 1,168,962
05/16/2014 32.71 32.71 32.28 32.63 1,678,023
05/15/2014 33.24 33.24 32.2898 32.66 1,885,029
05/14/2014 34 34.04 33.29 33.36 1,467,367
05/13/2014 34.21 34.24 33.95 34.07 1,294,832
05/12/2014 33.56 34.25 33.31 34.22 1,293,165
05/09/2014 33.91 33.96 33.27 33.33 2,529,424
05/08/2014 33.41 34.29 33.41 34.03 1,873,065
05/07/2014 33.31 33.64 33.09 33.62 1,224,419
05/06/2014 33.33 33.46 33.09 33.1 1,201,635
05/05/2014 33.38 33.66 33.16 33.48 1,050,183
05/02/2014 33.44 34.03 33.4 33.62 1,149,353
05/01/2014 33.2 33.6 33.02 33.46 2,151,263
04/30/2014 32.86 33.235 32.62 33.22 1,854,025
04/29/2014 32.63 32.95 32.48 32.87 1,494,313
04/28/2014 33.05 33.2 32.065 32.41 3,201,887
04/25/2014 33.46 33.49 32.7 32.87 2,218,097
04/24/2014 34.08 34.08 33.37 33.53 1,639,994
*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?