Historical Stock Prices

UNM 
$33.65
*  
0.21
0.62%
Get UNM Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
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
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?