Quantcast

Unum Group Common Stock Historical Stock Prices

UNM 
$36.46
*  
0.21
0.58%
Get UNM Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading UNM now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    UNM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 36.06 36.68 35.45 36.46 2,067,225
04/25/2019 36.01 36.68 35.45 36.46 2,067,225
04/24/2019 36.75 37.05 36.18 36.25 1,890,485
04/23/2019 36.39 37.28 36.3 36.96 1,837,966
04/22/2019 36.47 37.09 36.11 36.36 2,287,789
04/18/2019 37.35 37.6 36.57 36.58 2,658,992
04/17/2019 37.71 38 37.41 37.42 2,952,972
04/16/2019 37.15 37.57 37 37.54 1,736,958
04/15/2019 37.07 37.73 36.85 36.94 3,411,884
04/12/2019 36.83 37.38 36.6 37.08 2,871,022
04/11/2019 35.6 36.71 35.5 36.32 3,055,761
04/10/2019 34.74 35.5 34.71 35.38 1,572,240
04/09/2019 35.01 35.1 34.58 34.71 1,695,790
04/08/2019 34.84 35.301 34.71 35.26 1,453,914
04/05/2019 34.95 35.28 34.76 34.94 2,593,018
04/04/2019 34.64 35.165 34.54 34.82 1,554,715
04/03/2019 34.6 34.93 34.4 34.62 2,370,067
04/02/2019 34.75 35.07 34.15 34.2 2,094,021
04/01/2019 34.02 34.81 34.02 34.75 2,014,097
03/29/2019 33.96 34 33.615 33.83 2,060,474
03/28/2019 33.7 33.865 33.1 33.56 1,818,269
03/27/2019 33.77 34.05 33.43 33.62 1,077,949
03/26/2019 33.66 33.92 33.39 33.73 1,268,805
03/25/2019 33.43 33.74 33.06 33.28 1,710,951
03/22/2019 34.12 34.28 33.0602 33.37 2,178,989
03/21/2019 34.4 34.78 33.78 34.62 1,867,754
03/20/2019 36.23 36.33 34.52 34.54 3,100,365
03/19/2019 37.06 37.19 36.22 36.28 2,352,147
03/18/2019 36.56 37.06 36.43 36.77 1,983,464
03/15/2019 36.08 36.685 36.08 36.38 3,618,191
03/14/2019 36.15 36.36 36.03 36.18 1,547,394
03/13/2019 36.43 36.52 36.1001 36.15 2,027,050
03/12/2019 36.22 36.48 36.06 36.16 1,843,443
03/11/2019 36.22 36.39 35.94 36.13 1,541,170
03/08/2019 35.67 36.05 35.5 36.03 1,225,874
03/07/2019 36.06 36.125 35.49 36.08 1,611,010
03/06/2019 36.94 37.18 36.24 36.29 1,539,833
03/05/2019 37.15 37.27 36.48 37.07 1,577,907
03/04/2019 37.72 37.92 36.96 37.17 2,547,297
03/01/2019 37.78 38.29 37.38 37.67 1,309,484
02/28/2019 37.34 37.6 37.18 37.36 1,999,839
02/27/2019 37.34 37.55 37.25 37.43 1,414,805
02/26/2019 37.32 38 37.31 37.46 1,538,229
02/25/2019 37.6 37.89 37.26 37.44 1,660,227
02/22/2019 37.23 37.46 37.02 37.27 1,053,860
02/21/2019 37.37 37.63 36.91 37.1 1,168,448
02/20/2019 36.76 37.36 36.6 37.31 1,412,238
02/19/2019 36.18 36.94 36.12 36.73 1,573,423
02/15/2019 35.83 36.33 35.7436 36.32 1,359,989
02/14/2019 35.34 35.7 35.14 35.39 1,178,505
02/13/2019 36.26 36.5 35.825 35.84 1,649,253
02/12/2019 35.55 36.29 35.43 36.03 1,911,222
02/11/2019 35.23 35.36 34.77 35.12 1,945,346
02/08/2019 34.98 35.43 34.17 35.07 1,549,931
02/07/2019 36.14 36.245 34.69 35.29 2,370,497
02/06/2019 35.22 36.91 33.97 36.51 4,484,427
02/05/2019 34.84 34.91 34.39 34.69 2,308,184
02/04/2019 34.8 34.86 34.48 34.75 3,282,676
02/01/2019 34.86 35.04 34.52 34.82 2,021,697
01/31/2019 33.65 34.82 33.58 34.76 4,547,856
01/30/2019 33.92 34.17 33.23 33.92 2,851,284
01/29/2019 34.12 34.26 33.78 33.83 1,201,745
01/28/2019 34.06 34.39 33.87 34.2 897,643
01/25/2019 34.38 34.57 34.11 34.37 1,409,572
*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?



Smart Portfolio