Unum Group Historical Stock Prices

UNM 
$34.8
*  
0.16
0.46%
Get UNM Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.96  34.96  34.74  34.80 924,292
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
04/23/2014 34.03 34.22 33.885 34.02 1,053,158
04/22/2014 33.69 34.17 33.54 34.06 901,153
04/21/2014 33.87 33.98 33.59 33.68 742,048
04/17/2014 33.91 34.09 33.73 33.92 1,281,870
04/16/2014 33.65 33.95 33.49 33.94 1,353,506
04/15/2014 33.3 33.51 32.8 33.3 1,741,430
04/14/2014 33.45 33.59 32.79 33.17 1,609,457
04/11/2014 33.34 33.835 33.08 33.09 2,111,944
04/10/2014 34.47 34.51 33.56 33.57 1,221,108
04/09/2014 34.27 34.47 33.91 34.45 760,828
04/08/2014 34.01 34.37 33.84 34.09 1,380,291
04/07/2014 34.66 34.77 33.915 34.05 2,077,210
04/04/2014 35.67 35.67 34.78 34.79 1,003,312
04/03/2014 35.51 35.56 34.99 35.4 1,984,554
04/02/2014 35.44 35.64 35.3 35.45 1,444,435
04/01/2014 35.61 35.64 35.1 35.43 1,059,489
03/31/2014 34.69 35.46 34.625 35.31 1,708,235
03/28/2014 34.44 34.94 34.34 34.44 779,932
03/27/2014 34.91 35.16 34.28 34.34 1,222,301
03/26/2014 35.61 35.69 34.99 35 2,395,785
03/25/2014 35.94 35.98 35.34 35.42 1,479,961
03/24/2014 35.72 35.88 35.3 35.68 1,643,751
03/21/2014 35.89 36.09 35.6 35.65 2,484,876
03/20/2014 35.23 35.9 35.18 35.59 1,343,855
03/19/2014 35.27 35.39 34.93 35.32 1,259,700
03/18/2014 35.09 35.36 35.04 35.26 604,955
03/17/2014 35.15 35.31 34.98 35.08 1,006,600
03/14/2014 35.02 35.29 34.73 34.88 2,045,090
03/13/2014 35.82 35.9 35.04 35.13 1,339,154
03/12/2014 35.36 35.86 35.25 35.67 1,228,181
03/11/2014 36.07 36.15 35.46 35.6 1,923,014
03/10/2014 35.81 36.04 35.57 36 1,262,910
03/07/2014 35.96 36.3 35.72 35.92 2,134,822
03/06/2014 35.54 35.97 35.47 35.66 2,035,675
03/05/2014 35.33 35.445 35.2 35.39 1,381,149
03/04/2014 35 35.46 34.92 35.37 1,804,519
03/03/2014 34.25 34.71 34.18 34.68 2,334,605
02/28/2014 34.39 34.93 34.36 34.78 1,600,015
02/27/2014 33.94 34.38 33.84 34.37 2,012,071
02/26/2014 33.92 34.06 33.62 34 1,735,501
02/25/2014 33.86 33.99 33.62 33.86 1,167,823
02/24/2014 33.54 34.1 33.52 33.9 1,355,413
02/21/2014 33.62 33.71 33.385 33.55 1,485,156
02/20/2014 33.56 33.7497 33.32 33.57 1,361,380
02/19/2014 33.71 34.15 33.46 33.49 1,663,260
02/18/2014 33.64 34.115 33.55 33.88 1,290,524
02/14/2014 33.4 33.74 33.305 33.54 1,174,312
02/13/2014 33.25 33.52 33.08 33.5 2,082,614
02/12/2014 33.24 33.7 33.21 33.65 1,586,575
02/11/2014 32.67 33.29 32.67 33.19 1,314,335
02/10/2014 32.94 33.06 32.435 32.9 2,164,406
02/07/2014 32.73 33.07 32.57 32.97 1,482,222
02/06/2014 31.92 32.7 31.74 32.66 2,483,252
02/05/2014 30.99 31.93 30.91 31.83 2,824,026
02/04/2014 30.79 31.49 30.76 31.3 1,738,174
02/03/2014 32.08 32.21 30.66 30.71 2,020,026
01/31/2014 32 32.6 32 32.2 1,484,349
01/30/2014 32.18 32.74 32.05 32.67 1,148,416
01/29/2014 31.82 32.295 31.73 31.85 1,278,130
01/28/2014 32.3 32.5091 32.105 32.31 1,637,094
01/27/2014 32.2 32.46 31.77 32.14 1,437,499
01/24/2014 33.1 33.11 32.16 32.16 1,815,378
01/23/2014 34 34.1 33.215 33.28 1,950,483
01/22/2014 34.5 34.63 34.12 34.29 889,856
01/21/2014 34.64 34.64 34.17 34.36 923,752
01/17/2014 34.92 34.92 34.29 34.35 898,801
01/16/2014 34.74 34.75 34.4284 34.56 713,293
01/15/2014 34.23 34.885 34.2 34.77 1,666,960
01/14/2014 34.14 34.28 33.65 34.2 1,747,992
01/13/2014 34.55 34.73 33.86 33.96 1,027,906
01/10/2014 35.1 35.12 34.61 34.73 845,508
01/09/2014 34.79 35.08 34.62 35.07 1,274,238
01/08/2014 34.66 34.83 34.43 34.74 1,319,684
01/07/2014 34.49 34.675 34.36 34.52 775,783
01/06/2014 34.49 34.55 34.13 34.29 1,026,837
01/03/2014 34.4 34.59 34.25 34.34 852,745
01/02/2014 34.93 34.99 34.26 34.33 1,205,788
12/31/2013 35.04 35.16 34.92 35.08 861,048
12/30/2013 35.1 35.16 34.89 34.95 786,648
12/27/2013 35.24 35.4 34.9 35.08 931,476
12/26/2013 35.06 35.23 34.83 35.16 972,713
12/24/2013 34.7 34.955 34.62 34.86 611,650
12/23/2013 34.7 34.945 34.56 34.76 1,152,797
12/20/2013 34.34 34.48 34.08 34.38 2,186,017
12/19/2013 34.62 34.75 34.21 34.29 2,552,763
12/18/2013 34.25 34.64 33.63 34.62 2,614,785
12/17/2013 34.06 34.16 33.9 34.04 1,813,003
12/16/2013 34.02 34.39 33.98 34.13 2,517,161
12/13/2013 33.99 34.31 33.7 33.91 1,325,234
12/12/2013 34 34.23 33.74 33.78 1,789,434
12/11/2013 34.3 34.39 34.03 34.1 1,572,381
12/10/2013 34.18 34.53 33.97 34.3 1,117,105
12/09/2013 34.37 34.58 34.18 34.3 1,287,068
12/06/2013 33.78 34.32 33.68 34.31 1,594,322
12/05/2013 33.76 34.02 33.14 33.36 2,463,987
12/04/2013 33.35 34.01 33.34 33.91 2,887,657
12/03/2013 33.45 33.46 33.14 33.35 1,959,774
12/02/2013 33.56 34 33.35 33.52 1,116,397
11/29/2013 33.75 33.879 33.54 33.57 535,352
11/27/2013 33.89 33.93 33.54 33.7 853,452
11/26/2013 33.97 34.04 33.65 33.76 915,426
11/25/2013 33.99 34.03 33.8 33.89 678,431
11/22/2013 33.65 33.99 33.54 33.93 1,078,952
11/21/2013 33.34 33.74 33.09 33.64 1,020,816
11/20/2013 33.3 33.545 33 33.16 978,151
11/19/2013 33.33 33.4 33.09 33.21 1,057,545
11/18/2013 33.33 33.68 33.24 33.31 898,660
11/15/2013 33.13 33.32 32.79 33.31 1,338,771
11/14/2013 32.93 33.23 32.74 33.22 1,294,785
11/13/2013 32.57 32.95 32.34 32.8 2,020,397
11/12/2013 32.89 33.06 32.64 32.75 1,075,357
11/11/2013 33.15 33.15 32.62 32.95 1,274,656
11/08/2013 32.02 33.74 31.98 33.16 3,432,417
11/07/2013 32.51 32.73 31.92 31.95 1,659,193
11/06/2013 32.4 32.66 32.2 32.35 1,648,998
11/05/2013 33 33 32.24 32.58 3,248,226
11/04/2013 31.57 31.92 31.43 31.76 2,511,366
11/01/2013 31.79 31.85 31.48 31.51 1,731,506
10/31/2013 31.68 31.91 31.47 31.74 1,409,913
10/30/2013 31.89 32.02 31.63 31.76 1,379,712
10/29/2013 31.5 31.87 31.42 31.85 864,843
10/28/2013 31.33 31.64 31.21 31.39 1,268,694
10/25/2013 31.3 31.44 31.22 31.35 740,811
10/24/2013 31.23 31.37 30.89 31.3 841,975
10/23/2013 31.59 31.71 31.085 31.16 1,578,694
10/22/2013 31.95 32.43 31.645 31.69 1,827,282
10/21/2013 31.95 32.04 31.77 31.85 1,011,139
10/18/2013 32.03 32.07 31.6 31.92 1,145,162
10/17/2013 31.65 32.04 31.56 31.91 1,222,869
10/16/2013 31.34 31.9 31.18 31.86 1,180,422
10/15/2013 31.52 31.62 31.08 31.11 1,072,517
10/14/2013 30.65 31.36 30.45 31.28 1,613,382
10/11/2013 30.28 30.92 30.27 30.84 1,611,631
10/10/2013 30 30.3 29.99 30.3 2,600,458
10/09/2013 29.88 29.93 29.445 29.52 2,518,392
10/08/2013 30.31 30.33 29.745 29.79 1,143,864
10/07/2013 30.42 30.52 30.18 30.28 1,038,084
10/04/2013 30.21 30.755 30.06 30.73 885,405
10/03/2013 30.3 30.33 29.78 30.15 1,354,374
10/02/2013 30.6 30.6 30.21 30.44 1,516,146
10/01/2013 30.41 30.83 30.36 30.83 1,044,681
09/30/2013 30.19 30.57 30.1 30.44 1,184,600
09/27/2013 30.75 30.86 30.54 30.62 1,178,737
09/26/2013 30.92 31.19 30.72 30.95 1,147,464
09/25/2013 30.55 30.925 30.44 30.8 1,126,699
09/24/2013 30.32 30.82 30.25 30.48 1,189,383
09/23/2013 30.32 30.5 30.05 30.33 1,774,048
09/20/2013 30.42 30.77 30.24 30.26 2,328,804
09/19/2013 31.38 31.38 30.35 30.42 2,774,250
09/18/2013 31.42 31.74 31.24 31.29 1,822,770
09/17/2013 31.28 31.43 31.17 31.41 889,512
09/16/2013 31.44 31.45 31.19 31.28 866,398
09/13/2013 31.14 31.21 30.9 30.99 703,531
09/12/2013 31.44 31.44 30.92 31.02 1,153,635
09/11/2013 30.98 31.66 30.79 31.46 1,813,691
09/10/2013 30.95 31.08 30.84 31.03 1,383,036
09/09/2013 30.37 30.65 30.32 30.65 1,405,130
09/06/2013 30.59 30.67 29.95 30.26 1,614,290
09/05/2013 30.4 30.7 30.33 30.49 1,719,216
09/04/2013 29.79 30.75 29.79 30.4 2,128,281
09/03/2013 29.97 30.45 29.5 29.74 1,778,005
08/30/2013 29.8 29.8 29.385 29.53 1,358,488
08/29/2013 29.45 29.97 29.36 29.75 1,073,764
08/28/2013 29.23 29.675 29.21 29.5 1,339,215
08/27/2013 29.77 29.85 29.135 29.23 3,316,383
08/26/2013 30.24 30.41 30.07 30.07 1,372,857
08/23/2013 30.37 30.37 29.89 30.14 1,307,626
08/22/2013 29.63 30.42 29.55 30.3 1,279,570
08/21/2013 29.5 29.85 29.3 29.5 1,813,522
08/20/2013 29.46 29.66 29.26 29.55 2,137,741
08/19/2013 29.61 29.62 29.19 29.42 2,006,797
08/16/2013 29.26 29.77 29.26 29.61 1,451,521
08/15/2013 29.59 29.59 29.21 29.39 1,379,770
08/14/2013 29.92 29.94 29.545 29.83 1,832,596
08/13/2013 29.78 29.99 29.61 29.99 2,425,772
08/12/2013 30.18 30.19 29.59 29.63 2,910,976
08/09/2013 30.51 30.6 30.23 30.32 2,047,961
08/08/2013 30.67 30.845 30.28 30.56 1,550,207
08/07/2013 30.77 30.81 30.22 30.44 2,835,720
08/06/2013 32.45 32.55 30.69 30.92 3,973,032
08/05/2013 32.53 32.53 32.13 32.35 1,875,770
08/02/2013 32.72 32.72 32.4 32.54 1,395,809
08/01/2013 32.04 32.94 32.04 32.9 1,796,538
07/31/2013 31.35 31.94 31.225 31.64 2,421,093
07/30/2013 31.61 31.7 31.25 31.38 1,284,766
07/29/2013 31.59 31.69 31.26 31.43 736,800
07/26/2013 31.37 31.59 31.24 31.58 1,375,130
07/25/2013 31.45 31.73 31.24 31.56 1,126,788
07/24/2013 31.9 32.01 31.55 31.58 2,186,518
07/23/2013 31.93 31.98 31.66 31.77 781,655
07/22/2013 31.47 31.75 31.44 31.75 881,777
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?